Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.50 | 11.80 | 11.48 | 11.66 | 96,215 | +0.12(+1.04%) |
Feb 25, 2010 | 11.12 | 11.64 | 11.08 | 11.54 | 137,961 | +0.18(+1.58%) |
Feb 24, 2010 | 11.50 | 11.66 | 11.22 | 11.36 | 198,189 | -0.11(-0.96%) |
Feb 23, 2010 | 11.55 | 11.63 | 11.30 | 11.47 | 114,928 | -0.18(-1.55%) |
Feb 22, 2010 | 11.80 | 11.80 | 11.41 | 11.65 | 164,804 | -0.19(-1.60%) |
Feb 19, 2010 | 11.68 | 11.87 | 11.59 | 11.84 | 106,980 | +0.05(+0.42%) |
Feb 18, 2010 | 11.67 | 11.81 | 11.42 | 11.79 | 161,443 | -0.02(-0.17%) |
Feb 17, 2010 | 11.92 | 11.98 | 11.75 | 11.81 | 86,080 | -0.11(-0.92%) |
Feb 16, 2010 | 11.94 | 12.07 | 11.80 | 11.92 | 107,219 | +0.06(+0.51%) |
Feb 12, 2010 | 11.82 | 11.86 | 11.86 | 11.86 | 136,100 | -0.11(-0.92%) |
Feb 11, 2010 | 11.79 | 12.17 | 11.76 | 11.97 | 140,262 | +0.11(+0.93%) |
Feb 10, 2010 | 11.93 | 11.97 | 11.56 | 11.86 | 254,160 | -0.14(-1.17%) |
Feb 09, 2010 | 11.80 | 12.04 | 11.77 | 12.00 | 229,356 | +0.30(+2.56%) |
Feb 08, 2010 | 11.58 | 11.91 | 11.54 | 11.70 | 146,114 | +0.21(+1.83%) |
Feb 05, 2010 | 11.54 | 11.96 | 11.20 | 11.49 | 322,587 | -0.07(-0.61%) |
Feb 04, 2010 | 12.20 | 12.20 | 11.50 | 11.56 | 268,815 | -0.74(-6.02%) |
Feb 03, 2010 | 12.33 | 12.71 | 12.03 | 12.30 | 397,140 | -0.06(-0.49%) |
Feb 02, 2010 | 12.90 | 12.96 | 12.31 | 12.36 | 591,215 | -0.64(-4.92%) |
Feb 01, 2010 | 12.35 | 13.05 | 12.23 | 13.00 | 1,522,113 | +1.21(+10.26%) |
Jan 29, 2010 | 12.16 | 12.28 | 11.65 | 11.79 | 455,960 | -0.20(-1.67%) |
Jan 28, 2010 | 11.80 | 12.02 | 11.70 | 11.99 | 352,351 | +0.30(+2.57%) |
Jan 27, 2010 | 11.35 | 11.84 | 11.23 | 11.69 | 219,579 | +0.32(+2.81%) |
Jan 26, 2010 | 11.34 | 11.55 | 11.20 | 11.37 | 114,594 | -0.06(-0.52%) |
Jan 25, 2010 | 11.88 | 11.91 | 11.36 | 11.43 | 182,744 | -0.28(-2.39%) |
Jan 22, 2010 | 11.99 | 12.03 | 11.51 | 11.71 | 269,429 | -0.29(-2.42%) |
Jan 21, 2010 | 12.27 | 12.33 | 11.94 | 12.00 | 280,274 | -0.18(-1.48%) |
Jan 20, 2010 | 12.45 | 12.52 | 11.91 | 12.18 | 292,491 | -0.32(-2.56%) |
Jan 19, 2010 | 12.74 | 12.90 | 12.43 | 12.50 | 232,980 | -0.13(-1.03%) |
Jan 15, 2010 | 13.03 | 12.63 | 12.63 | 12.63 | 175,700 | -0.36(-2.77%) |
Jan 14, 2010 | 12.21 | 13.29 | 12.21 | 12.99 | 586,784 | +0.68(+5.52%) |
Jan 13, 2010 | 12.11 | 12.35 | 12.00 | 12.31 | 78,088 | +0.19(+1.57%) |
Jan 12, 2010 | 12.23 | 12.30 | 12.12 | 12.12 | 100,897 | -0.24(-1.94%) |
Jan 11, 2010 | 12.29 | 12.49 | 12.26 | 12.36 | 235,157 | +0.19(+1.56%) |
Jan 08, 2010 | 11.80 | 12.17 | 11.78 | 12.17 | 107,005 | +0.31(+2.61%) |
Jan 07, 2010 | 11.90 | 11.93 | 11.77 | 11.86 | 356,768 | -0.04(-0.34%) |
Jan 06, 2010 | 11.82 | 12.07 | 11.80 | 11.90 | 406,483 | -0.24(-1.98%) |
Jan 05, 2010 | 11.96 | 12.31 | 11.96 | 12.14 | 138,118 | +0.17(+1.42%) |
Jan 04, 2010 | 12.05 | 12.30 | 11.82 | 11.97 | 623,138 | +0.23(+1.96%) |
Dec 31, 2009 | 11.60 | 11.74 | 11.74 | 11.74 | 249,100 | +0.12(+1.03%) |
Dec 30, 2009 | 11.50 | 11.69 | 11.40 | 11.62 | 248,293 | +0.11(+0.96%) |
Dec 29, 2009 | 11.40 | 11.55 | 11.38 | 11.51 | 134,603 | +0.05(+0.44%) |
Dec 28, 2009 | 11.40 | 11.58 | 11.33 | 11.46 | 169,599 | -0.01(-0.09%) |
Dec 24, 2009 | 11.47 | 11.51 | 11.40 | 11.47 | 62,001 | +0.03(+0.26%) |
Dec 23, 2009 | 11.39 | 11.49 | 11.21 | 11.44 | 111,708 | +0.11(+0.97%) |
Dec 22, 2009 | 11.21 | 11.34 | 11.12 | 11.33 | 145,916 | +0.26(+2.35%) |
Dec 21, 2009 | 10.76 | 11.15 | 10.75 | 11.07 | 225,617 | +0.30(+2.79%) |
Dec 18, 2009 | 11.00 | 11.00 | 10.53 | 10.77 | 265,229 | -0.22(-2.00%) |
Dec 17, 2009 | 11.03 | 11.08 | 10.72 | 10.99 | 415,397 | -0.17(-1.52%) |
Dec 16, 2009 | 11.48 | 11.48 | 10.90 | 11.16 | 573,273 | -0.50(-4.29%) |
Dec 15, 2009 | 11.04 | 11.73 | 11.00 | 11.66 | 571,252 | +0.66(+6.00%) |
Dec 14, 2009 | 11.00 | 11.12 | 10.84 | 11.00 | 471,151 | +0.17(+1.57%) |
Dec 11, 2009 | 10.75 | 10.92 | 10.67 | 10.83 | 388,649 | +0.06(+0.56%) |
Dec 10, 2009 | 10.45 | 11.15 | 10.40 | 10.77 | 699,739 | +0.33(+3.16%) |
Dec 09, 2009 | 10.16 | 10.46 | 10.10 | 10.44 | 217,793 | +0.24(+2.35%) |
Dec 08, 2009 | 9.980 | 10.27 | 9.910 | 10.20 | 624,152 | +0.09(+0.89%) |
Dec 07, 2009 | 10.14 | 10.26 | 10.10 | 10.11 | 76,989 | -0.17(-1.65%) |
Dec 04, 2009 | 10.46 | 10.49 | 10.09 | 10.28 | 205,960 | +0.01(+0.10%) |
Dec 03, 2009 | 10.37 | 10.45 | 10.26 | 10.27 | 171,588 | -0.14(-1.34%) |
Dec 02, 2009 | 10.10 | 10.50 | 10.10 | 10.41 | 394,101 | +0.28(+2.76%) |