Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.96 | 12.09 | 11.59 | 11.69 | 74,739 | -0.23(-1.93%) |
Feb 25, 2010 | 11.70 | 11.96 | 11.45 | 11.92 | 47,421 | +0.08(+0.68%) |
Feb 24, 2010 | 11.81 | 12.13 | 11.81 | 11.84 | 65,502 | +0.03(+0.25%) |
Feb 23, 2010 | 12.00 | 12.25 | 11.72 | 11.81 | 66,590 | -0.25(-2.07%) |
Feb 22, 2010 | 12.18 | 12.34 | 11.98 | 12.06 | 102,452 | -0.12(-0.99%) |
Feb 19, 2010 | 11.57 | 12.25 | 11.32 | 12.18 | 101,148 | +0.61(+5.27%) |
Feb 18, 2010 | 11.47 | 11.65 | 11.42 | 11.57 | 50,633 | +0.12(+1.05%) |
Feb 17, 2010 | 11.60 | 11.60 | 11.32 | 11.45 | 23,255 | -0.15(-1.29%) |
Feb 16, 2010 | 11.58 | 11.66 | 11.06 | 11.60 | 45,811 | +0.16(+1.40%) |
Feb 12, 2010 | 11.03 | 11.44 | 11.44 | 11.44 | 94,400 | +0.27(+2.42%) |
Feb 11, 2010 | 10.85 | 11.19 | 10.77 | 11.17 | 227,063 | +0.25(+2.29%) |
Feb 10, 2010 | 10.70 | 10.98 | 10.70 | 10.92 | 72,548 | +0.14(+1.30%) |
Feb 09, 2010 | 10.86 | 11.00 | 10.72 | 10.78 | 72,139 | +0.06(+0.56%) |
Feb 08, 2010 | 10.99 | 10.99 | 10.72 | 10.72 | 54,806 | -0.25(-2.28%) |
Feb 05, 2010 | 11.15 | 11.15 | 10.37 | 10.97 | 136,470 | -0.18(-1.61%) |
Feb 04, 2010 | 11.45 | 11.45 | 11.12 | 11.15 | 83,164 | -0.35(-3.04%) |
Feb 03, 2010 | 11.54 | 11.63 | 11.45 | 11.50 | 60,458 | -0.12(-1.03%) |
Feb 02, 2010 | 11.72 | 11.88 | 11.53 | 11.62 | 161,752 | -0.07(-0.60%) |
Feb 01, 2010 | 11.88 | 11.88 | 11.61 | 11.69 | 129,942 | -0.20(-1.68%) |
Jan 29, 2010 | 11.59 | 12.40 | 11.59 | 11.89 | 227,230 | +0.31(+2.68%) |
Jan 28, 2010 | 11.80 | 11.80 | 11.40 | 11.58 | 108,954 | -0.15(-1.28%) |
Jan 27, 2010 | 11.55 | 11.75 | 11.38 | 11.73 | 58,160 | +0.17(+1.47%) |
Jan 26, 2010 | 11.54 | 11.79 | 11.39 | 11.56 | 142,607 | -0.09(-0.77%) |
Jan 25, 2010 | 11.93 | 11.94 | 11.49 | 11.65 | 39,434 | -0.19(-1.60%) |
Jan 22, 2010 | 11.52 | 12.56 | 11.41 | 11.84 | 135,694 | +0.24(+2.07%) |
Jan 21, 2010 | 11.70 | 11.82 | 11.38 | 11.60 | 89,190 | -0.19(-1.61%) |
Jan 20, 2010 | 11.92 | 11.94 | 11.31 | 11.79 | 102,945 | -0.29(-2.40%) |
Jan 19, 2010 | 12.16 | 12.21 | 11.62 | 12.08 | 97,047 | +0.00(+0.00%) |
Jan 15, 2010 | 12.49 | 12.08 | 12.08 | 12.08 | 63,000 | -0.33(-2.66%) |
Jan 14, 2010 | 12.35 | 12.68 | 12.33 | 12.41 | 63,002 | +0.08(+0.65%) |
Jan 13, 2010 | 12.57 | 12.57 | 12.33 | 12.33 | 87,132 | -0.20(-1.60%) |
Jan 12, 2010 | 12.46 | 12.58 | 12.33 | 12.53 | 98,283 | +0.07(+0.56%) |
Jan 11, 2010 | 12.46 | 12.49 | 12.20 | 12.46 | 31,807 | +0.09(+0.73%) |
Jan 08, 2010 | 12.39 | 12.47 | 12.31 | 12.37 | 67,260 | -0.05(-0.40%) |
Jan 07, 2010 | 12.18 | 12.45 | 11.83 | 12.42 | 64,411 | +0.25(+2.05%) |
Jan 06, 2010 | 12.46 | 12.55 | 12.08 | 12.17 | 75,247 | -0.27(-2.17%) |
Jan 05, 2010 | 12.93 | 12.95 | 12.44 | 12.44 | 87,433 | -0.44(-3.42%) |
Jan 04, 2010 | 12.90 | 13.05 | 12.84 | 12.88 | 79,820 | +0.02(+0.16%) |
Dec 31, 2009 | 12.88 | 12.86 | 12.86 | 12.86 | 113,600 | +0.02(+0.16%) |
Dec 30, 2009 | 12.74 | 12.85 | 12.65 | 12.84 | 54,406 | +0.01(+0.08%) |
Dec 29, 2009 | 12.69 | 12.83 | 12.61 | 12.83 | 41,883 | +0.15(+1.18%) |
Dec 28, 2009 | 12.48 | 12.69 | 12.40 | 12.68 | 44,768 | +0.28(+2.26%) |
Dec 24, 2009 | 12.49 | 12.49 | 12.30 | 12.40 | 14,729 | -0.13(-1.04%) |
Dec 23, 2009 | 12.37 | 12.57 | 12.13 | 12.53 | 59,598 | +0.18(+1.46%) |
Dec 22, 2009 | 12.17 | 12.40 | 12.02 | 12.35 | 71,242 | +0.16(+1.31%) |
Dec 21, 2009 | 12.03 | 12.19 | 11.90 | 12.19 | 50,017 | +0.19(+1.58%) |
Dec 18, 2009 | 12.12 | 12.19 | 11.77 | 12.00 | 162,955 | -0.01(-0.08%) |
Dec 17, 2009 | 12.14 | 12.14 | 11.95 | 12.01 | 40,851 | -0.14(-1.15%) |
Dec 16, 2009 | 12.19 | 12.19 | 12.05 | 12.15 | 51,863 | +0.05(+0.41%) |
Dec 15, 2009 | 11.96 | 12.17 | 11.92 | 12.10 | 88,494 | +0.10(+0.83%) |
Dec 14, 2009 | 12.07 | 12.15 | 11.90 | 12.00 | 110,698 | +0.09(+0.76%) |
Dec 11, 2009 | 11.92 | 11.94 | 11.74 | 11.91 | 75,829 | +0.01(+0.08%) |
Dec 10, 2009 | 11.95 | 11.95 | 11.74 | 11.90 | 171,535 | +0.03(+0.25%) |
Dec 09, 2009 | 11.89 | 11.89 | 11.56 | 11.87 | 24,717 | -0.04(-0.34%) |
Dec 08, 2009 | 11.90 | 12.11 | 11.63 | 11.91 | 66,388 | -0.03(-0.25%) |
Dec 07, 2009 | 11.81 | 11.95 | 11.73 | 11.94 | 58,940 | -0.05(-0.42%) |
Dec 04, 2009 | 11.99 | 11.99 | 11.86 | 11.99 | 67,511 | +0.18(+1.52%) |
Dec 03, 2009 | 11.90 | 11.99 | 11.80 | 11.81 | 116,821 | -0.02(-0.17%) |
Dec 02, 2009 | 11.71 | 11.95 | 11.49 | 11.83 | 35,935 | +0.15(+1.28%) |