Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.33 | 10.45 | 10.14 | 10.17 | 147,213 | -0.13(-1.22%) |
Feb 25, 2010 | 10.47 | 10.72 | 10.29 | 10.30 | 94,365 | -0.30(-2.83%) |
Feb 24, 2010 | 10.62 | 10.65 | 10.50 | 10.60 | 125,221 | -0.02(-0.18%) |
Feb 23, 2010 | 10.45 | 10.66 | 10.29 | 10.61 | 162,757 | +0.11(+1.01%) |
Feb 22, 2010 | 10.62 | 10.63 | 10.47 | 10.51 | 88,027 | -0.07(-0.64%) |
Feb 19, 2010 | 10.66 | 10.70 | 10.43 | 10.58 | 133,806 | -0.09(-0.82%) |
Feb 18, 2010 | 10.43 | 10.68 | 10.41 | 10.66 | 149,660 | +0.25(+2.41%) |
Feb 17, 2010 | 10.58 | 10.61 | 10.26 | 10.41 | 222,926 | -0.18(-1.73%) |
Feb 16, 2010 | 10.73 | 10.73 | 10.45 | 10.60 | 115,052 | -0.03(-0.27%) |
Feb 12, 2010 | 10.42 | 10.62 | 10.62 | 10.62 | 126,215 | +0.05(+0.46%) |
Feb 11, 2010 | 10.44 | 10.58 | 10.26 | 10.58 | 106,118 | +0.13(+1.20%) |
Feb 10, 2010 | 10.34 | 10.53 | 10.15 | 10.45 | 110,399 | +0.07(+0.65%) |
Feb 09, 2010 | 10.47 | 10.51 | 10.30 | 10.38 | 123,843 | +0.08(+0.75%) |
Feb 08, 2010 | 10.25 | 10.41 | 10.06 | 10.31 | 140,433 | +0.08(+0.75%) |
Feb 05, 2010 | 10.15 | 10.34 | 9.948 | 10.23 | 258,026 | +0.04(+0.38%) |
Feb 04, 2010 | 10.69 | 10.76 | 10.16 | 10.19 | 288,510 | -0.63(-5.80%) |
Feb 03, 2010 | 10.97 | 11.07 | 10.78 | 10.82 | 116,295 | -0.15(-1.41%) |
Feb 02, 2010 | 10.99 | 11.13 | 10.82 | 10.97 | 163,932 | +0.02(+0.18%) |
Feb 01, 2010 | 10.90 | 11.10 | 10.48 | 10.95 | 359,446 | +0.07(+0.62%) |
Jan 29, 2010 | 11.25 | 11.57 | 10.88 | 10.88 | 156,922 | -0.29(-2.59%) |
Jan 28, 2010 | 11.78 | 11.78 | 11.11 | 11.17 | 236,648 | -0.61(-5.16%) |
Jan 27, 2010 | 11.55 | 11.83 | 11.44 | 11.78 | 171,847 | +0.23(+2.01%) |
Jan 26, 2010 | 12.05 | 12.05 | 11.55 | 11.55 | 159,319 | -0.49(-4.09%) |
Jan 25, 2010 | 12.24 | 12.31 | 11.60 | 12.04 | 337,046 | -0.04(-0.32%) |
Jan 22, 2010 | 12.31 | 12.74 | 12.07 | 12.08 | 357,007 | -0.24(-1.96%) |
Jan 21, 2010 | 12.35 | 12.69 | 12.12 | 12.32 | 239,331 | -0.03(-0.23%) |
Jan 20, 2010 | 12.54 | 12.68 | 12.11 | 12.35 | 155,630 | -0.27(-2.14%) |
Jan 19, 2010 | 12.57 | 12.71 | 12.32 | 12.62 | 214,427 | +0.03(+0.23%) |
Jan 15, 2010 | 13.23 | 12.59 | 12.59 | 12.59 | 345,719 | -0.57(-4.33%) |
Jan 14, 2010 | 13.07 | 13.39 | 12.92 | 13.16 | 157,260 | +0.05(+0.37%) |
Jan 13, 2010 | 12.93 | 13.35 | 12.82 | 13.12 | 152,820 | +0.21(+1.65%) |
Jan 12, 2010 | 13.25 | 13.25 | 12.82 | 12.90 | 144,957 | -0.43(-3.19%) |
Jan 11, 2010 | 13.75 | 13.75 | 13.22 | 13.33 | 159,679 | -0.42(-3.09%) |
Jan 08, 2010 | 13.66 | 13.75 | 13.45 | 13.75 | 205,914 | +0.09(+0.64%) |
Jan 07, 2010 | 13.63 | 13.70 | 13.15 | 13.67 | 375,758 | -0.02(-0.14%) |
Jan 06, 2010 | 13.07 | 13.77 | 12.98 | 13.69 | 585,855 | +0.62(+4.73%) |
Jan 05, 2010 | 12.29 | 13.14 | 12.21 | 13.07 | 553,259 | +0.80(+6.54%) |
Jan 04, 2010 | 12.14 | 12.28 | 12.03 | 12.27 | 161,691 | +0.33(+2.75%) |
Dec 31, 2009 | 12.01 | 11.94 | 11.94 | 11.94 | 224,992 | -0.05(-0.40%) |
Dec 30, 2009 | 12.05 | 12.41 | 11.81 | 11.99 | 732,284 | -0.10(-0.80%) |
Dec 29, 2009 | 12.35 | 12.35 | 11.47 | 12.08 | 333,642 | -0.27(-2.19%) |
Dec 28, 2009 | 13.00 | 13.00 | 12.26 | 12.35 | 234,165 | -0.55(-4.27%) |
Dec 24, 2009 | 12.91 | 13.71 | 12.50 | 12.90 | 429,160 | +0.05(+0.37%) |
Dec 23, 2009 | 12.30 | 12.86 | 12.14 | 12.86 | 220,137 | +0.58(+4.72%) |
Dec 22, 2009 | 12.02 | 12.31 | 11.91 | 12.28 | 127,261 | +0.25(+2.09%) |
Dec 21, 2009 | 11.92 | 12.06 | 11.77 | 12.02 | 94,751 | +0.13(+1.06%) |
Dec 18, 2009 | 11.98 | 12.12 | 11.75 | 11.90 | 263,160 | -0.04(-0.32%) |
Dec 17, 2009 | 11.88 | 12.05 | 11.44 | 11.94 | 289,811 | -0.06(-0.48%) |
Dec 16, 2009 | 11.77 | 12.01 | 11.64 | 12.00 | 206,572 | +0.31(+2.64%) |
Dec 15, 2009 | 11.66 | 11.73 | 11.59 | 11.69 | 155,305 | -0.05(-0.41%) |
Dec 14, 2009 | 11.47 | 11.73 | 11.31 | 11.73 | 148,258 | +0.52(+4.65%) |
Dec 11, 2009 | 11.33 | 11.34 | 11.05 | 11.21 | 134,710 | -0.08(-0.68%) |
Dec 10, 2009 | 11.29 | 11.40 | 10.95 | 11.29 | 200,231 | +0.05(+0.43%) |
Dec 09, 2009 | 11.03 | 11.26 | 10.91 | 11.24 | 135,379 | +0.16(+1.48%) |
Dec 08, 2009 | 10.88 | 11.18 | 10.79 | 11.08 | 162,799 | +0.07(+0.61%) |
Dec 07, 2009 | 10.94 | 11.23 | 10.74 | 11.01 | 121,608 | +0.03(+0.26%) |
Dec 04, 2009 | 10.88 | 11.32 | 10.70 | 10.98 | 160,916 | +0.36(+3.36%) |
Dec 03, 2009 | 10.99 | 11.02 | 10.60 | 10.62 | 111,029 | -0.34(-3.08%) |
Dec 02, 2009 | 10.85 | 11.17 | 10.78 | 10.96 | 186,556 | +0.09(+0.80%) |