Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.41 | 12.46 | 12.36 | 12.45 | 213,441 | +0.01(+0.11%) |
Feb 25, 2010 | 12.15 | 12.45 | 12.15 | 12.43 | 351,302 | +0.03(+0.25%) |
Feb 24, 2010 | 12.28 | 12.41 | 12.27 | 12.40 | 274,645 | +0.14(+1.18%) |
Feb 23, 2010 | 12.33 | 12.36 | 12.23 | 12.26 | 102,498 | -0.08(-0.62%) |
Feb 22, 2010 | 12.37 | 12.40 | 12.33 | 12.33 | 127,865 | -0.01(-0.07%) |
Feb 19, 2010 | 12.26 | 12.36 | 12.24 | 12.34 | 116,582 | +0.05(+0.43%) |
Feb 18, 2010 | 12.20 | 12.29 | 12.19 | 12.29 | 98,679 | +0.05(+0.38%) |
Feb 17, 2010 | 12.20 | 12.25 | 12.17 | 12.24 | 199,339 | +0.12(+0.98%) |
Feb 16, 2010 | 12.04 | 12.14 | 11.98 | 12.13 | 729,687 | +0.19(+1.62%) |
Feb 12, 2010 | 11.81 | 11.93 | 11.93 | 11.93 | 103,565 | -0.00(-0.04%) |
Feb 11, 2010 | 11.82 | 11.95 | 11.74 | 11.94 | 950,844 | +0.11(+0.93%) |
Feb 10, 2010 | 11.86 | 11.88 | 11.74 | 11.83 | 1,045,394 | -0.03(-0.24%) |
Feb 09, 2010 | 11.88 | 11.91 | 11.77 | 11.86 | 355,422 | +0.14(+1.22%) |
Feb 08, 2010 | 11.74 | 11.85 | 11.71 | 11.71 | 251,099 | -0.04(-0.32%) |
Feb 05, 2010 | 11.76 | 11.81 | 11.58 | 11.75 | 346,539 | -0.01(-0.11%) |
Feb 04, 2010 | 12.00 | 12.04 | 11.76 | 11.76 | 156,452 | -0.34(-2.84%) |
Feb 03, 2010 | 12.11 | 12.14 | 12.06 | 12.11 | 127,449 | -0.03(-0.27%) |
Feb 02, 2010 | 12.04 | 12.15 | 11.99 | 12.14 | 119,598 | +0.13(+1.08%) |
Feb 01, 2010 | 11.93 | 12.01 | 11.91 | 12.01 | 1,521,350 | +0.14(+1.14%) |
Jan 29, 2010 | 11.94 | 12.10 | 11.87 | 11.88 | 186,943 | -0.04(-0.31%) |
Jan 28, 2010 | 12.06 | 12.07 | 11.86 | 11.91 | 112,749 | -0.09(-0.73%) |
Jan 27, 2010 | 11.97 | 12.01 | 11.91 | 12.00 | 141,862 | +0.00(+0.00%) |
Jan 26, 2010 | 11.92 | 12.07 | 11.92 | 12.00 | 185,478 | +0.02(+0.16%) |
Jan 25, 2010 | 12.06 | 12.06 | 11.95 | 11.98 | 165,404 | +0.01(+0.06%) |
Jan 22, 2010 | 12.11 | 12.17 | 11.96 | 11.97 | 106,996 | -0.16(-1.34%) |
Jan 21, 2010 | 12.29 | 12.38 | 12.13 | 12.14 | 233,885 | -0.13(-1.05%) |
Jan 20, 2010 | 12.31 | 12.34 | 12.18 | 12.27 | 179,182 | -0.09(-0.75%) |
Jan 19, 2010 | 12.24 | 12.37 | 12.24 | 12.36 | 118,535 | +0.12(+0.98%) |
Jan 15, 2010 | 12.34 | 12.24 | 12.24 | 12.24 | 234,505 | -0.10(-0.78%) |
Jan 14, 2010 | 12.34 | 12.35 | 12.30 | 12.33 | 224,915 | -0.02(-0.16%) |
Jan 13, 2010 | 12.24 | 12.36 | 12.22 | 12.35 | 324,444 | +0.13(+1.08%) |
Jan 12, 2010 | 12.27 | 12.28 | 12.17 | 12.22 | 2,079,365 | -0.12(-0.96%) |
Jan 11, 2010 | 12.32 | 12.37 | 12.27 | 12.34 | 162,041 | -0.00(-0.02%) |
Jan 08, 2010 | 12.32 | 12.34 | 12.27 | 12.34 | 118,416 | -0.00(-0.03%) |
Jan 07, 2010 | 12.29 | 12.35 | 12.25 | 12.35 | 157,196 | +0.09(+0.71%) |
Jan 06, 2010 | 12.25 | 12.29 | 12.23 | 12.26 | 166,864 | -0.02(-0.16%) |
Jan 05, 2010 | 12.25 | 12.30 | 12.21 | 12.28 | 116,491 | +0.02(+0.18%) |
Jan 04, 2010 | 12.22 | 12.29 | 12.21 | 12.26 | 223,839 | +0.09(+0.78%) |
Dec 31, 2009 | 12.32 | 12.16 | 12.16 | 12.16 | 66,610 | -0.13(-1.05%) |
Dec 30, 2009 | 12.32 | 12.32 | 12.26 | 12.29 | 324,868 | -0.03(-0.27%) |
Dec 29, 2009 | 12.32 | 12.34 | 12.31 | 12.32 | 171,139 | +0.01(+0.11%) |
Dec 28, 2009 | 12.32 | 12.35 | 12.26 | 12.31 | 269,389 | +0.01(+0.11%) |
Dec 24, 2009 | 12.34 | 12.34 | 12.28 | 12.30 | 131,140 | +0.01(+0.05%) |
Dec 23, 2009 | 12.24 | 12.30 | 12.19 | 12.29 | 108,484 | +0.02(+0.14%) |
Dec 22, 2009 | 12.25 | 12.33 | 12.25 | 12.27 | 91,913 | +0.02(+0.16%) |
Dec 21, 2009 | 12.12 | 12.29 | 12.09 | 12.25 | 146,401 | +0.16(+1.34%) |
Dec 18, 2009 | 12.08 | 12.09 | 11.96 | 12.09 | 322,363 | +0.03(+0.22%) |
Dec 17, 2009 | 12.13 | 12.15 | 12.06 | 12.07 | 241,431 | -0.14(-1.17%) |
Dec 16, 2009 | 12.24 | 12.30 | 12.18 | 12.21 | 174,383 | +0.01(+0.05%) |
Dec 15, 2009 | 12.24 | 12.28 | 12.16 | 12.20 | 108,803 | -0.06(-0.48%) |
Dec 14, 2009 | 12.25 | 12.26 | 12.16 | 12.26 | 224,970 | +0.08(+0.67%) |
Dec 11, 2009 | 12.13 | 12.20 | 12.12 | 12.18 | 877,659 | +0.14(+1.13%) |
Dec 10, 2009 | 11.96 | 12.08 | 11.93 | 12.04 | 332,642 | +0.14(+1.18%) |
Dec 09, 2009 | 11.87 | 11.92 | 11.82 | 11.90 | 223,538 | +0.00(+0.02%) |
Dec 08, 2009 | 11.98 | 11.98 | 11.80 | 11.90 | 160,066 | -0.11(-0.91%) |
Dec 07, 2009 | 11.99 | 12.06 | 11.98 | 12.01 | 153,090 | +0.05(+0.38%) |
Dec 04, 2009 | 11.97 | 12.08 | 11.82 | 11.97 | 341,224 | +0.11(+0.89%) |
Dec 03, 2009 | 11.95 | 12.02 | 11.86 | 11.86 | 141,036 | -0.10(-0.81%) |
Dec 02, 2009 | 11.93 | 12.01 | 11.93 | 11.96 | 257,153 | +0.02(+0.17%) |