Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.20 | 12.33 | 11.98 | 12.29 | 221,901 | +0.07(+0.60%) |
Feb 25, 2010 | 12.16 | 12.27 | 12.10 | 12.21 | 474,558 | -0.11(-0.92%) |
Feb 24, 2010 | 12.34 | 12.42 | 12.29 | 12.33 | 255,126 | -0.04(-0.33%) |
Feb 23, 2010 | 12.52 | 12.61 | 12.29 | 12.37 | 502,545 | -0.24(-1.87%) |
Feb 22, 2010 | 12.54 | 12.74 | 12.46 | 12.61 | 712,205 | -0.02(-0.13%) |
Feb 19, 2010 | 12.54 | 12.65 | 12.49 | 12.62 | 535,925 | +0.03(+0.26%) |
Feb 18, 2010 | 12.46 | 12.61 | 12.28 | 12.59 | 341,286 | -0.02(-0.19%) |
Feb 17, 2010 | 12.52 | 12.62 | 12.34 | 12.61 | 464,465 | +0.07(+0.52%) |
Feb 16, 2010 | 12.61 | 12.61 | 12.42 | 12.55 | 532,754 | -0.02(-0.19%) |
Feb 12, 2010 | 12.21 | 12.57 | 12.57 | 12.57 | 843,780 | +0.23(+1.85%) |
Feb 11, 2010 | 12.02 | 12.51 | 11.83 | 12.35 | 688,280 | +0.33(+2.78%) |
Feb 10, 2010 | 11.86 | 12.12 | 11.67 | 12.01 | 449,987 | +0.10(+0.82%) |
Feb 09, 2010 | 12.01 | 12.01 | 11.67 | 11.91 | 499,972 | +0.15(+1.25%) |
Feb 08, 2010 | 11.85 | 11.89 | 11.56 | 11.77 | 497,488 | -0.02(-0.21%) |
Feb 05, 2010 | 11.95 | 11.96 | 10.83 | 11.79 | 1,142,515 | -0.14(-1.16%) |
Feb 04, 2010 | 12.03 | 12.21 | 11.82 | 11.93 | 347,885 | -0.27(-2.20%) |
Feb 03, 2010 | 12.08 | 12.26 | 11.92 | 12.20 | 320,597 | +0.11(+0.88%) |
Feb 02, 2010 | 12.04 | 12.11 | 11.86 | 12.09 | 335,996 | +0.15(+1.23%) |
Feb 01, 2010 | 11.60 | 12.03 | 11.60 | 11.95 | 442,559 | +0.65(+5.77%) |
Jan 29, 2010 | 11.51 | 11.55 | 11.27 | 11.29 | 277,917 | -0.22(-1.91%) |
Jan 28, 2010 | 11.54 | 11.63 | 11.42 | 11.51 | 331,090 | -0.06(-0.49%) |
Jan 27, 2010 | 11.52 | 11.57 | 11.34 | 11.57 | 177,061 | +0.09(+0.78%) |
Jan 26, 2010 | 11.41 | 11.51 | 11.32 | 11.48 | 202,804 | +0.07(+0.64%) |
Jan 25, 2010 | 11.44 | 11.53 | 11.28 | 11.41 | 162,986 | +0.04(+0.36%) |
Jan 22, 2010 | 11.54 | 11.60 | 11.05 | 11.37 | 313,754 | -0.44(-3.72%) |
Jan 21, 2010 | 12.13 | 12.13 | 11.69 | 11.81 | 356,898 | -0.25(-2.09%) |
Jan 20, 2010 | 12.27 | 12.27 | 11.99 | 12.06 | 143,667 | -0.20(-1.60%) |
Jan 19, 2010 | 12.25 | 12.51 | 12.15 | 12.26 | 587,791 | -0.07(-0.53%) |
Jan 15, 2010 | 12.50 | 12.32 | 12.32 | 12.32 | 157,433 | -0.18(-1.43%) |
Jan 14, 2010 | 12.19 | 12.61 | 12.13 | 12.50 | 493,894 | +0.31(+2.54%) |
Jan 13, 2010 | 12.11 | 12.21 | 12.04 | 12.19 | 188,596 | +0.09(+0.74%) |
Jan 12, 2010 | 12.12 | 12.17 | 12.04 | 12.10 | 262,978 | -0.11(-0.93%) |
Jan 11, 2010 | 12.19 | 12.29 | 11.99 | 12.21 | 276,489 | +0.19(+1.56%) |
Jan 08, 2010 | 12.26 | 12.30 | 11.95 | 12.03 | 526,699 | -0.36(-2.89%) |
Jan 07, 2010 | 12.43 | 12.49 | 12.20 | 12.39 | 436,402 | -0.07(-0.59%) |
Jan 06, 2010 | 12.29 | 12.52 | 12.17 | 12.46 | 885,985 | +0.19(+1.53%) |
Jan 05, 2010 | 12.15 | 12.28 | 12.13 | 12.27 | 301,339 | +0.13(+1.07%) |
Jan 04, 2010 | 12.13 | 12.18 | 11.56 | 12.14 | 357,722 | +0.01(+0.07%) |
Dec 31, 2009 | 12.26 | 12.13 | 12.13 | 12.13 | 245,606 | -0.25(-2.04%) |
Dec 30, 2009 | 12.30 | 12.40 | 12.18 | 12.39 | 261,134 | +0.12(+1.00%) |
Dec 29, 2009 | 12.08 | 12.30 | 12.07 | 12.26 | 228,853 | +0.09(+0.74%) |
Dec 28, 2009 | 12.15 | 12.18 | 12.08 | 12.17 | 166,013 | +0.14(+1.15%) |
Dec 24, 2009 | 12.18 | 12.21 | 11.99 | 12.04 | 74,047 | -0.20(-1.60%) |
Dec 23, 2009 | 12.21 | 12.36 | 12.05 | 12.23 | 639,855 | +0.03(+0.27%) |
Dec 22, 2009 | 11.63 | 12.20 | 11.62 | 12.20 | 887,038 | +0.57(+4.90%) |
Dec 21, 2009 | 11.54 | 11.64 | 11.40 | 11.63 | 401,382 | +0.01(+0.07%) |
Dec 18, 2009 | 11.41 | 11.62 | 11.36 | 11.62 | 483,483 | +0.35(+3.11%) |
Dec 17, 2009 | 11.52 | 11.58 | 11.27 | 11.27 | 326,420 | -0.22(-1.91%) |
Dec 16, 2009 | 11.56 | 11.57 | 11.44 | 11.49 | 317,870 | -0.05(-0.42%) |
Dec 15, 2009 | 11.60 | 11.60 | 11.46 | 11.54 | 398,942 | -0.02(-0.21%) |
Dec 14, 2009 | 11.58 | 11.61 | 11.56 | 11.56 | 724,525 | +0.14(+1.21%) |
Dec 11, 2009 | 11.29 | 11.48 | 11.29 | 11.42 | 493,056 | +0.21(+1.89%) |
Dec 10, 2009 | 10.99 | 11.21 | 10.94 | 11.21 | 553,396 | +0.23(+2.08%) |
Dec 09, 2009 | 10.89 | 11.01 | 10.75 | 10.99 | 348,129 | +0.18(+1.66%) |
Dec 08, 2009 | 11.06 | 11.07 | 10.76 | 10.81 | 304,136 | -0.35(-3.14%) |
Dec 07, 2009 | 10.97 | 11.16 | 10.88 | 11.16 | 284,344 | +0.21(+1.94%) |
Dec 04, 2009 | 11.02 | 11.02 | 10.78 | 10.94 | 211,079 | +0.09(+0.82%) |
Dec 03, 2009 | 11.03 | 11.04 | 10.85 | 10.85 | 389,564 | -0.10(-0.89%) |
Dec 02, 2009 | 10.86 | 11.10 | 10.86 | 10.95 | 422,940 | +0.00(+0.00%) |