Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.09 | 12.11 | 11.69 | 11.69 | 434,785 | -0.43(-3.51%) |
Feb 25, 2010 | 12.05 | 12.12 | 11.94 | 12.12 | 241,125 | -0.06(-0.51%) |
Feb 24, 2010 | 12.14 | 12.20 | 12.07 | 12.18 | 166,225 | +0.03(+0.27%) |
Feb 23, 2010 | 12.13 | 12.17 | 12.07 | 12.15 | 120,846 | +0.03(+0.27%) |
Feb 22, 2010 | 12.11 | 12.18 | 12.07 | 12.12 | 110,588 | +0.00(+0.00%) |
Feb 19, 2010 | 11.97 | 12.24 | 11.96 | 12.12 | 227,961 | +0.14(+1.18%) |
Feb 18, 2010 | 11.80 | 11.98 | 11.80 | 11.97 | 141,763 | +0.12(+1.04%) |
Feb 17, 2010 | 11.81 | 11.88 | 11.72 | 11.85 | 136,983 | +0.04(+0.31%) |
Feb 16, 2010 | 11.75 | 11.82 | 11.67 | 11.81 | 173,226 | +0.16(+1.37%) |
Feb 12, 2010 | 11.48 | 11.65 | 11.65 | 11.65 | 426,810 | +0.06(+0.50%) |
Feb 11, 2010 | 11.47 | 11.62 | 11.38 | 11.60 | 229,446 | +0.05(+0.41%) |
Feb 10, 2010 | 11.62 | 11.67 | 11.35 | 11.55 | 286,501 | -0.05(-0.41%) |
Feb 09, 2010 | 11.64 | 11.69 | 11.53 | 11.60 | 210,140 | +0.03(+0.22%) |
Feb 08, 2010 | 11.77 | 11.78 | 11.57 | 11.57 | 149,112 | -0.24(-2.02%) |
Feb 05, 2010 | 11.73 | 11.89 | 11.64 | 11.81 | 132,297 | +0.07(+0.58%) |
Feb 04, 2010 | 11.90 | 11.93 | 11.69 | 11.74 | 183,657 | -0.21(-1.75%) |
Feb 03, 2010 | 12.04 | 12.14 | 11.87 | 11.95 | 226,420 | -0.09(-0.72%) |
Feb 02, 2010 | 12.01 | 12.10 | 11.91 | 12.04 | 136,403 | +0.00(+0.03%) |
Feb 01, 2010 | 11.96 | 12.08 | 11.90 | 12.03 | 188,307 | +0.05(+0.42%) |
Jan 29, 2010 | 12.06 | 12.12 | 11.97 | 11.98 | 163,898 | -0.03(-0.21%) |
Jan 28, 2010 | 12.09 | 12.15 | 11.94 | 12.01 | 152,029 | -0.09(-0.77%) |
Jan 27, 2010 | 11.92 | 12.13 | 11.91 | 12.10 | 155,048 | +0.12(+0.96%) |
Jan 26, 2010 | 12.06 | 12.12 | 11.94 | 11.99 | 102,163 | -0.14(-1.19%) |
Jan 25, 2010 | 12.13 | 12.20 | 11.99 | 12.13 | 132,691 | +0.04(+0.33%) |
Jan 22, 2010 | 12.10 | 12.20 | 12.05 | 12.09 | 206,874 | -0.06(-0.47%) |
Jan 21, 2010 | 12.34 | 12.42 | 12.08 | 12.15 | 182,196 | -0.17(-1.38%) |
Jan 20, 2010 | 12.34 | 12.35 | 11.91 | 12.32 | 515,965 | -0.13(-1.07%) |
Jan 19, 2010 | 12.50 | 12.58 | 12.29 | 12.45 | 254,273 | +0.01(+0.09%) |
Jan 15, 2010 | 12.69 | 12.44 | 12.44 | 12.44 | 486,294 | -0.19(-1.54%) |
Jan 14, 2010 | 12.52 | 12.70 | 12.30 | 12.63 | 169,820 | +0.09(+0.69%) |
Jan 13, 2010 | 12.53 | 12.62 | 12.41 | 12.55 | 190,727 | +0.01(+0.11%) |
Jan 12, 2010 | 12.44 | 12.62 | 12.44 | 12.53 | 101,217 | +0.02(+0.14%) |
Jan 11, 2010 | 12.62 | 12.62 | 12.45 | 12.52 | 99,418 | -0.05(-0.37%) |
Jan 08, 2010 | 12.55 | 12.61 | 12.37 | 12.56 | 124,057 | -0.05(-0.43%) |
Jan 07, 2010 | 12.72 | 12.75 | 12.45 | 12.62 | 102,784 | -0.08(-0.60%) |
Jan 06, 2010 | 12.79 | 12.93 | 12.62 | 12.69 | 269,677 | -0.08(-0.59%) |
Jan 05, 2010 | 13.06 | 13.14 | 12.66 | 12.77 | 206,733 | -0.30(-2.26%) |
Jan 04, 2010 | 12.85 | 13.07 | 12.85 | 13.06 | 248,256 | +0.29(+2.29%) |
Dec 31, 2009 | 13.04 | 12.77 | 12.77 | 12.77 | 266,713 | -0.31(-2.37%) |
Dec 30, 2009 | 13.09 | 13.29 | 12.86 | 13.08 | 668,715 | -0.08(-0.63%) |
Dec 29, 2009 | 12.85 | 13.26 | 12.84 | 13.17 | 316,141 | +0.30(+2.36%) |
Dec 28, 2009 | 12.88 | 12.89 | 12.78 | 12.86 | 93,016 | -0.02(-0.14%) |
Dec 24, 2009 | 12.79 | 12.89 | 12.79 | 12.88 | 38,374 | +0.09(+0.70%) |
Dec 23, 2009 | 12.73 | 12.87 | 12.64 | 12.79 | 223,786 | +0.13(+1.03%) |
Dec 22, 2009 | 12.67 | 12.79 | 12.56 | 12.66 | 220,412 | +0.04(+0.31%) |
Dec 21, 2009 | 12.46 | 12.68 | 12.46 | 12.62 | 109,552 | +0.17(+1.39%) |
Dec 18, 2009 | 12.53 | 12.53 | 12.08 | 12.45 | 844,779 | +0.02(+0.17%) |
Dec 17, 2009 | 12.51 | 12.58 | 12.26 | 12.43 | 133,997 | -0.13(-1.03%) |
Dec 16, 2009 | 12.67 | 12.75 | 12.48 | 12.56 | 147,183 | -0.06(-0.51%) |
Dec 15, 2009 | 12.65 | 12.94 | 12.61 | 12.62 | 202,860 | -0.08(-0.65%) |
Dec 14, 2009 | 12.73 | 12.78 | 12.62 | 12.70 | 77,438 | +0.13(+1.00%) |
Dec 11, 2009 | 12.56 | 12.71 | 12.46 | 12.58 | 167,333 | +0.03(+0.23%) |
Dec 10, 2009 | 12.61 | 12.76 | 12.47 | 12.55 | 176,796 | -0.06(-0.51%) |
Dec 09, 2009 | 12.58 | 12.80 | 12.53 | 12.61 | 139,550 | +0.03(+0.23%) |
Dec 08, 2009 | 12.80 | 12.98 | 12.49 | 12.58 | 417,470 | -0.39(-2.98%) |
Dec 07, 2009 | 12.44 | 13.10 | 12.42 | 12.97 | 684,549 | +0.56(+4.50%) |
Dec 04, 2009 | 12.24 | 12.42 | 12.16 | 12.41 | 217,030 | +0.34(+2.84%) |
Dec 03, 2009 | 12.25 | 12.37 | 12.05 | 12.07 | 237,943 | -0.11(-0.92%) |
Dec 02, 2009 | 12.10 | 12.26 | 12.03 | 12.18 | 262,246 | +0.08(+0.66%) |