Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.50 | 11.50 | 11.29 | 11.36 | 412,547 | -0.08(-0.73%) |
Feb 25, 2010 | 11.33 | 11.46 | 11.28 | 11.45 | 434,044 | -0.02(-0.19%) |
Feb 24, 2010 | 11.65 | 11.76 | 11.42 | 11.47 | 478,774 | -0.10(-0.87%) |
Feb 23, 2010 | 11.63 | 11.72 | 11.55 | 11.57 | 469,680 | -0.08(-0.67%) |
Feb 22, 2010 | 11.58 | 11.86 | 11.53 | 11.65 | 823,583 | +0.13(+1.15%) |
Feb 19, 2010 | 11.35 | 11.57 | 11.28 | 11.52 | 611,194 | +0.17(+1.51%) |
Feb 18, 2010 | 11.23 | 11.35 | 11.16 | 11.35 | 305,027 | +0.12(+1.03%) |
Feb 17, 2010 | 11.14 | 11.33 | 11.05 | 11.23 | 592,485 | +0.15(+1.39%) |
Feb 16, 2010 | 10.92 | 11.10 | 10.89 | 11.08 | 231,270 | +0.20(+1.88%) |
Feb 12, 2010 | 10.85 | 10.87 | 10.87 | 10.87 | 480,464 | -0.05(-0.46%) |
Feb 11, 2010 | 10.68 | 10.92 | 10.58 | 10.92 | 356,856 | +0.24(+2.27%) |
Feb 10, 2010 | 10.76 | 10.80 | 10.59 | 10.68 | 518,533 | -0.15(-1.38%) |
Feb 09, 2010 | 10.79 | 10.85 | 10.67 | 10.83 | 314,243 | +0.14(+1.29%) |
Feb 08, 2010 | 10.78 | 10.83 | 10.65 | 10.69 | 375,765 | -0.13(-1.17%) |
Feb 05, 2010 | 10.89 | 10.89 | 10.71 | 10.82 | 619,177 | -0.09(-0.81%) |
Feb 04, 2010 | 11.09 | 11.14 | 10.88 | 10.90 | 274,024 | -0.24(-2.13%) |
Feb 03, 2010 | 11.22 | 11.28 | 11.09 | 11.14 | 343,969 | -0.14(-1.22%) |
Feb 02, 2010 | 11.27 | 11.32 | 11.16 | 11.28 | 368,496 | -0.02(-0.19%) |
Feb 01, 2010 | 11.28 | 11.30 | 11.14 | 11.30 | 568,095 | +0.06(+0.54%) |
Jan 29, 2010 | 11.36 | 11.38 | 11.22 | 11.24 | 251,515 | -0.08(-0.73%) |
Jan 28, 2010 | 11.53 | 11.54 | 11.21 | 11.32 | 508,619 | -0.18(-1.58%) |
Jan 27, 2010 | 11.47 | 11.52 | 11.31 | 11.51 | 326,512 | -0.02(-0.14%) |
Jan 26, 2010 | 11.56 | 11.63 | 11.47 | 11.52 | 247,557 | -0.10(-0.90%) |
Jan 25, 2010 | 11.59 | 11.73 | 11.48 | 11.63 | 356,838 | +0.10(+0.86%) |
Jan 22, 2010 | 11.78 | 11.82 | 11.43 | 11.53 | 526,331 | -0.25(-2.15%) |
Jan 21, 2010 | 12.04 | 12.18 | 11.63 | 11.78 | 487,365 | -0.25(-2.11%) |
Jan 20, 2010 | 12.19 | 12.20 | 11.89 | 12.03 | 518,860 | -0.28(-2.24%) |
Jan 19, 2010 | 11.85 | 12.34 | 11.85 | 12.31 | 602,504 | +0.45(+3.77%) |
Jan 15, 2010 | 11.89 | 11.86 | 11.86 | 11.86 | 446,741 | +0.01(+0.05%) |
Jan 14, 2010 | 11.88 | 11.95 | 11.85 | 11.86 | 272,445 | -0.06(-0.51%) |
Jan 13, 2010 | 11.79 | 11.93 | 11.73 | 11.92 | 208,927 | +0.18(+1.50%) |
Jan 12, 2010 | 11.61 | 11.81 | 11.61 | 11.74 | 231,431 | +0.02(+0.19%) |
Jan 11, 2010 | 11.80 | 11.80 | 11.64 | 11.72 | 296,022 | +0.01(+0.09%) |
Jan 08, 2010 | 11.64 | 11.73 | 11.59 | 11.71 | 248,639 | +0.02(+0.14%) |
Jan 07, 2010 | 11.78 | 11.79 | 11.63 | 11.69 | 388,713 | -0.07(-0.56%) |
Jan 06, 2010 | 11.63 | 11.86 | 11.63 | 11.76 | 637,148 | +0.09(+0.76%) |
Jan 05, 2010 | 11.92 | 11.94 | 11.52 | 11.67 | 553,651 | -0.24(-2.04%) |
Jan 04, 2010 | 12.01 | 12.02 | 11.83 | 11.91 | 484,883 | +0.01(+0.05%) |
Dec 31, 2009 | 12.12 | 11.91 | 11.91 | 11.91 | 227,359 | -0.26(-2.13%) |
Dec 30, 2009 | 12.23 | 12.32 | 12.10 | 12.17 | 269,469 | -0.08(-0.68%) |
Dec 29, 2009 | 12.16 | 12.30 | 12.16 | 12.25 | 244,114 | +0.03(+0.23%) |
Dec 28, 2009 | 12.33 | 12.34 | 12.16 | 12.22 | 247,120 | -0.07(-0.54%) |
Dec 24, 2009 | 12.23 | 12.38 | 12.22 | 12.29 | 203,100 | +0.04(+0.36%) |
Dec 23, 2009 | 12.19 | 12.32 | 12.13 | 12.24 | 237,565 | +0.06(+0.50%) |
Dec 22, 2009 | 12.16 | 12.24 | 12.11 | 12.18 | 438,691 | +0.08(+0.68%) |
Dec 21, 2009 | 12.12 | 12.18 | 12.05 | 12.10 | 321,013 | +0.10(+0.83%) |
Dec 18, 2009 | 12.05 | 12.10 | 11.87 | 12.00 | 965,304 | +0.04(+0.37%) |
Dec 17, 2009 | 11.92 | 12.03 | 11.85 | 11.96 | 323,180 | -0.06(-0.51%) |
Dec 16, 2009 | 12.11 | 12.13 | 11.97 | 12.02 | 322,418 | +0.01(+0.09%) |
Dec 15, 2009 | 12.05 | 12.05 | 11.91 | 12.01 | 565,494 | -0.02(-0.14%) |
Dec 14, 2009 | 11.97 | 12.05 | 11.95 | 12.02 | 299,973 | +0.14(+1.21%) |
Dec 11, 2009 | 11.75 | 11.89 | 11.73 | 11.88 | 252,218 | +0.22(+1.84%) |
Dec 10, 2009 | 11.67 | 11.79 | 11.57 | 11.67 | 393,919 | +0.07(+0.62%) |
Dec 09, 2009 | 11.59 | 11.63 | 11.46 | 11.59 | 251,364 | +0.02(+0.14%) |
Dec 08, 2009 | 11.58 | 11.70 | 11.41 | 11.58 | 346,037 | -0.10(-0.85%) |
Dec 07, 2009 | 11.59 | 11.76 | 11.57 | 11.68 | 237,933 | +0.05(+0.43%) |
Dec 04, 2009 | 11.63 | 11.70 | 11.45 | 11.63 | 475,290 | +0.17(+1.44%) |
Dec 03, 2009 | 11.52 | 11.63 | 11.44 | 11.46 | 772,333 | -0.09(-0.81%) |
Dec 02, 2009 | 11.51 | 11.70 | 11.51 | 11.55 | 445,412 | +0.07(+0.58%) |