Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.98 | 10.98 | 10.66 | 10.67 | 2,069,584 | -0.31(-2.81%) |
Feb 25, 2010 | 10.69 | 11.20 | 10.36 | 10.98 | 2,429,477 | -0.15(-1.33%) |
Feb 24, 2010 | 11.25 | 11.26 | 11.10 | 11.13 | 2,386,032 | -0.07(-0.64%) |
Feb 23, 2010 | 11.33 | 11.39 | 11.20 | 11.20 | 901,974 | -0.16(-1.41%) |
Feb 22, 2010 | 11.44 | 11.48 | 11.33 | 11.36 | 1,335,402 | -0.08(-0.73%) |
Feb 19, 2010 | 11.35 | 11.54 | 11.32 | 11.44 | 1,160,583 | +0.11(+0.99%) |
Feb 18, 2010 | 11.30 | 11.39 | 11.22 | 11.33 | 1,014,900 | -0.01(-0.10%) |
Feb 17, 2010 | 11.54 | 11.55 | 11.31 | 11.34 | 1,242,903 | -0.13(-1.14%) |
Feb 16, 2010 | 11.10 | 11.47 | 11.10 | 11.47 | 578,175 | +0.21(+1.90%) |
Feb 12, 2010 | 11.19 | 11.26 | 11.26 | 11.26 | 886,859 | +0.02(+0.16%) |
Feb 11, 2010 | 11.11 | 11.25 | 11.00 | 11.24 | 668,150 | +0.13(+1.17%) |
Feb 10, 2010 | 11.11 | 11.16 | 11.00 | 11.11 | 1,019,281 | -0.03(-0.27%) |
Feb 09, 2010 | 11.11 | 11.23 | 11.00 | 11.14 | 861,514 | +0.09(+0.86%) |
Feb 08, 2010 | 11.29 | 11.33 | 11.03 | 11.04 | 968,217 | -0.26(-2.26%) |
Feb 05, 2010 | 11.32 | 11.34 | 11.17 | 11.30 | 772,070 | -0.04(-0.37%) |
Feb 04, 2010 | 11.54 | 11.56 | 11.30 | 11.34 | 1,002,115 | -0.23(-2.00%) |
Feb 03, 2010 | 11.71 | 11.75 | 11.52 | 11.57 | 797,841 | -0.14(-1.21%) |
Feb 02, 2010 | 11.59 | 11.72 | 11.49 | 11.71 | 823,266 | +0.11(+0.92%) |
Feb 01, 2010 | 11.60 | 11.64 | 11.49 | 11.61 | 811,698 | +0.04(+0.36%) |
Jan 29, 2010 | 11.67 | 11.78 | 11.56 | 11.57 | 893,451 | -0.11(-0.97%) |
Jan 28, 2010 | 11.80 | 11.85 | 11.63 | 11.68 | 933,444 | -0.10(-0.86%) |
Jan 27, 2010 | 11.79 | 11.84 | 11.64 | 11.78 | 673,340 | -0.02(-0.20%) |
Jan 26, 2010 | 11.85 | 11.87 | 11.75 | 11.80 | 555,356 | -0.05(-0.40%) |
Jan 25, 2010 | 11.80 | 11.87 | 11.62 | 11.85 | 1,067,256 | +0.10(+0.86%) |
Jan 22, 2010 | 11.99 | 12.03 | 11.70 | 11.75 | 785,098 | -0.24(-2.03%) |
Jan 21, 2010 | 12.13 | 12.25 | 11.97 | 11.99 | 1,891,804 | -0.08(-0.64%) |
Jan 20, 2010 | 12.12 | 12.15 | 11.89 | 12.07 | 1,648,565 | -0.09(-0.73%) |
Jan 19, 2010 | 12.13 | 12.24 | 12.11 | 12.16 | 1,377,747 | +0.08(+0.64%) |
Jan 15, 2010 | 12.16 | 12.08 | 12.08 | 12.08 | 1,948,561 | +0.06(+0.49%) |
Jan 14, 2010 | 12.09 | 12.13 | 11.99 | 12.02 | 987,415 | -0.07(-0.54%) |
Jan 13, 2010 | 11.91 | 12.11 | 11.89 | 12.09 | 606,903 | +0.18(+1.49%) |
Jan 12, 2010 | 11.84 | 11.94 | 11.80 | 11.91 | 1,621,998 | +0.01(+0.10%) |
Jan 11, 2010 | 11.96 | 11.96 | 11.80 | 11.90 | 1,084,677 | +0.04(+0.30%) |
Jan 08, 2010 | 11.96 | 11.96 | 11.74 | 11.86 | 939,841 | -0.04(-0.30%) |
Jan 07, 2010 | 11.97 | 12.00 | 11.87 | 11.90 | 1,073,406 | -0.05(-0.45%) |
Jan 06, 2010 | 11.87 | 12.00 | 11.83 | 11.95 | 1,067,009 | +0.10(+0.85%) |
Jan 05, 2010 | 12.08 | 12.08 | 11.77 | 11.85 | 833,300 | -0.23(-1.91%) |
Jan 04, 2010 | 12.18 | 12.23 | 12.03 | 12.08 | 663,950 | -0.02(-0.20%) |
Dec 31, 2009 | 12.27 | 12.11 | 12.11 | 12.11 | 933,225 | -0.14(-1.16%) |
Dec 30, 2009 | 12.26 | 12.28 | 12.18 | 12.25 | 697,209 | -0.01(-0.10%) |
Dec 29, 2009 | 12.32 | 12.34 | 12.17 | 12.26 | 706,058 | -0.02(-0.14%) |
Dec 28, 2009 | 12.28 | 12.36 | 12.25 | 12.28 | 615,058 | -0.01(-0.10%) |
Dec 24, 2009 | 12.27 | 12.38 | 12.24 | 12.29 | 515,007 | +0.00(+0.00%) |
Dec 23, 2009 | 12.39 | 12.39 | 12.15 | 12.29 | 993,798 | -0.12(-0.96%) |
Dec 22, 2009 | 12.57 | 12.57 | 12.40 | 12.41 | 974,149 | -0.12(-0.95%) |
Dec 21, 2009 | 12.44 | 12.57 | 12.38 | 12.53 | 966,784 | +0.17(+1.39%) |
Dec 18, 2009 | 12.31 | 12.40 | 12.20 | 12.35 | 1,586,183 | +0.13(+1.07%) |
Dec 17, 2009 | 12.37 | 12.40 | 12.16 | 12.22 | 959,676 | -0.20(-1.62%) |
Dec 16, 2009 | 12.48 | 12.66 | 12.39 | 12.43 | 1,071,746 | -0.04(-0.29%) |
Dec 15, 2009 | 12.50 | 12.58 | 12.41 | 12.46 | 1,127,404 | -0.05(-0.43%) |
Dec 14, 2009 | 12.56 | 12.61 | 12.47 | 12.51 | 1,560,894 | -0.07(-0.52%) |
Dec 11, 2009 | 12.48 | 12.61 | 12.35 | 12.58 | 556,145 | +0.21(+1.68%) |
Dec 10, 2009 | 12.31 | 12.44 | 12.24 | 12.37 | 670,887 | +0.13(+1.07%) |
Dec 09, 2009 | 12.17 | 12.29 | 12.17 | 12.24 | 639,987 | +0.04(+0.34%) |
Dec 08, 2009 | 12.07 | 12.27 | 11.91 | 12.20 | 1,175,741 | +0.14(+1.13%) |
Dec 07, 2009 | 12.13 | 12.25 | 11.95 | 12.06 | 942,932 | -0.08(-0.68%) |
Dec 04, 2009 | 12.28 | 12.28 | 12.01 | 12.15 | 743,068 | +0.05(+0.44%) |
Dec 03, 2009 | 12.02 | 12.22 | 11.95 | 12.09 | 733,043 | +0.11(+0.89%) |
Dec 02, 2009 | 11.81 | 12.03 | 11.76 | 11.99 | 859,230 | +0.18(+1.51%) |