Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.43 | 11.66 | 11.28 | 11.56 | 41,847 | -0.18(-1.56%) |
Feb 25, 2010 | 11.75 | 11.75 | 11.63 | 11.74 | 20,226 | -0.09(-0.77%) |
Feb 24, 2010 | 11.72 | 11.83 | 11.72 | 11.83 | 18,348 | +0.10(+0.86%) |
Feb 23, 2010 | 11.54 | 11.74 | 11.51 | 11.73 | 31,392 | +0.20(+1.74%) |
Feb 22, 2010 | 11.54 | 11.56 | 11.44 | 11.53 | 26,431 | -0.05(-0.47%) |
Feb 19, 2010 | 11.71 | 11.75 | 11.54 | 11.59 | 41,322 | -0.10(-0.86%) |
Feb 18, 2010 | 11.67 | 11.73 | 11.66 | 11.69 | 17,171 | +0.02(+0.16%) |
Feb 17, 2010 | 11.69 | 11.78 | 11.54 | 11.67 | 34,754 | +0.02(+0.16%) |
Feb 16, 2010 | 11.70 | 11.72 | 10.92 | 11.65 | 38,083 | -0.00(-0.04%) |
Feb 12, 2010 | 11.48 | 11.66 | 11.66 | 11.66 | 50,774 | +0.09(+0.75%) |
Feb 11, 2010 | 11.22 | 11.59 | 11.22 | 11.57 | 23,899 | +0.31(+2.76%) |
Feb 10, 2010 | 11.17 | 11.41 | 11.16 | 11.26 | 19,705 | +0.02(+0.20%) |
Feb 09, 2010 | 11.03 | 11.25 | 10.95 | 11.24 | 49,540 | +0.32(+2.89%) |
Feb 08, 2010 | 11.19 | 11.29 | 10.92 | 10.92 | 33,119 | -0.25(-2.21%) |
Feb 05, 2010 | 11.06 | 11.17 | 10.85 | 11.17 | 34,625 | +0.17(+1.54%) |
Feb 04, 2010 | 11.08 | 11.19 | 10.87 | 11.00 | 101,621 | -0.11(-1.03%) |
Feb 03, 2010 | 11.39 | 11.45 | 11.02 | 11.11 | 105,203 | -0.32(-2.80%) |
Feb 02, 2010 | 11.65 | 11.68 | 11.26 | 11.43 | 50,877 | -0.25(-2.11%) |
Feb 01, 2010 | 11.86 | 11.86 | 11.58 | 11.68 | 65,216 | -0.19(-1.62%) |
Jan 29, 2010 | 11.07 | 11.87 | 11.03 | 11.87 | 366,602 | +0.79(+7.13%) |
Jan 28, 2010 | 11.27 | 11.30 | 10.93 | 11.08 | 45,497 | -0.15(-1.34%) |
Jan 27, 2010 | 10.87 | 11.27 | 10.87 | 11.23 | 43,565 | +0.34(+3.10%) |
Jan 26, 2010 | 11.29 | 11.38 | 10.84 | 10.89 | 71,158 | -0.46(-4.03%) |
Jan 25, 2010 | 11.43 | 11.47 | 11.32 | 11.35 | 30,199 | -0.05(-0.48%) |
Jan 22, 2010 | 11.42 | 11.56 | 11.19 | 11.40 | 44,169 | -0.00(-0.04%) |
Jan 21, 2010 | 11.42 | 11.64 | 11.14 | 11.41 | 79,074 | +0.02(+0.20%) |
Jan 20, 2010 | 11.31 | 11.41 | 11.24 | 11.39 | 53,928 | +0.00(+0.04%) |
Jan 19, 2010 | 11.13 | 11.39 | 11.13 | 11.38 | 37,916 | +0.26(+2.30%) |
Jan 15, 2010 | 11.37 | 11.13 | 11.13 | 11.13 | 62,811 | -0.21(-1.81%) |
Jan 14, 2010 | 11.29 | 11.36 | 11.17 | 11.33 | 24,776 | +0.04(+0.36%) |
Jan 13, 2010 | 11.21 | 11.37 | 11.18 | 11.29 | 41,164 | +0.14(+1.27%) |
Jan 12, 2010 | 11.16 | 11.26 | 11.14 | 11.15 | 24,181 | -0.07(-0.61%) |
Jan 11, 2010 | 11.39 | 11.40 | 11.18 | 11.22 | 21,406 | -0.10(-0.89%) |
Jan 08, 2010 | 11.22 | 11.32 | 11.22 | 11.32 | 25,061 | +0.07(+0.61%) |
Jan 07, 2010 | 11.17 | 11.30 | 11.17 | 11.25 | 31,749 | +0.12(+1.11%) |
Jan 06, 2010 | 11.14 | 11.31 | 11.13 | 11.13 | 40,275 | -0.01(-0.12%) |
Jan 05, 2010 | 11.49 | 11.49 | 11.14 | 11.14 | 42,956 | -0.33(-2.87%) |
Jan 04, 2010 | 11.45 | 11.57 | 11.42 | 11.47 | 42,298 | +0.05(+0.40%) |
Dec 31, 2009 | 11.34 | 11.42 | 11.42 | 11.42 | 64,562 | -0.04(-0.36%) |
Dec 30, 2009 | 11.36 | 11.53 | 11.28 | 11.46 | 35,747 | +0.05(+0.44%) |
Dec 29, 2009 | 11.55 | 11.55 | 11.37 | 11.41 | 13,067 | -0.08(-0.68%) |
Dec 28, 2009 | 11.44 | 11.66 | 11.39 | 11.49 | 88,308 | -0.05(-0.47%) |
Dec 24, 2009 | 11.65 | 11.72 | 11.54 | 11.55 | 8,224 | -0.10(-0.86%) |
Dec 23, 2009 | 11.69 | 11.74 | 11.43 | 11.65 | 49,789 | -0.01(-0.08%) |
Dec 22, 2009 | 11.57 | 11.79 | 11.51 | 11.66 | 29,433 | +0.03(+0.24%) |
Dec 21, 2009 | 11.60 | 11.64 | 11.33 | 11.63 | 53,258 | -0.05(-0.39%) |
Dec 18, 2009 | 11.28 | 11.70 | 11.14 | 11.67 | 164,868 | +0.54(+4.84%) |
Dec 17, 2009 | 11.44 | 11.55 | 11.12 | 11.14 | 74,378 | -0.31(-2.68%) |
Dec 16, 2009 | 11.64 | 11.68 | 11.43 | 11.44 | 55,145 | -0.07(-0.64%) |
Dec 15, 2009 | 11.65 | 11.69 | 11.47 | 11.51 | 43,652 | -0.10(-0.87%) |
Dec 14, 2009 | 11.61 | 11.71 | 11.48 | 11.62 | 16,729 | +0.16(+1.36%) |
Dec 11, 2009 | 11.67 | 11.70 | 11.46 | 11.46 | 42,372 | -0.11(-0.95%) |
Dec 10, 2009 | 11.74 | 11.81 | 11.47 | 11.57 | 32,020 | -0.17(-1.44%) |
Dec 09, 2009 | 11.66 | 11.75 | 11.43 | 11.74 | 35,364 | +0.12(+1.06%) |
Dec 08, 2009 | 11.51 | 11.72 | 11.44 | 11.62 | 26,595 | -0.00(-0.04%) |
Dec 07, 2009 | 11.72 | 11.80 | 11.45 | 11.62 | 26,952 | -0.10(-0.86%) |
Dec 04, 2009 | 11.57 | 11.73 | 11.29 | 11.72 | 40,335 | +0.37(+3.22%) |
Dec 03, 2009 | 11.81 | 11.81 | 11.30 | 11.35 | 23,623 | -0.41(-3.46%) |
Dec 02, 2009 | 11.71 | 11.85 | 11.69 | 11.76 | 26,043 | +0.06(+0.51%) |