Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.57 | 12.57 | 12.25 | 12.46 | 232,044 | -0.07(-0.53%) |
Feb 25, 2010 | 12.59 | 12.70 | 12.51 | 12.52 | 93,978 | -0.31(-2.40%) |
Feb 24, 2010 | 12.87 | 13.06 | 12.75 | 12.83 | 54,213 | +0.04(+0.33%) |
Feb 23, 2010 | 12.95 | 13.03 | 12.75 | 12.79 | 91,352 | -0.16(-1.22%) |
Feb 22, 2010 | 12.90 | 13.18 | 12.86 | 12.95 | 231,488 | +0.14(+1.11%) |
Feb 19, 2010 | 12.72 | 12.98 | 12.66 | 12.81 | 118,970 | +0.08(+0.59%) |
Feb 18, 2010 | 12.51 | 12.79 | 12.34 | 12.73 | 320,544 | +0.23(+1.80%) |
Feb 17, 2010 | 12.51 | 12.51 | 12.28 | 12.51 | 73,804 | +0.09(+0.74%) |
Feb 16, 2010 | 12.36 | 12.43 | 12.16 | 12.41 | 59,273 | +0.15(+1.22%) |
Feb 12, 2010 | 11.91 | 12.26 | 12.26 | 12.26 | 136,854 | +0.22(+1.80%) |
Feb 11, 2010 | 11.40 | 12.06 | 11.23 | 12.05 | 167,415 | +0.58(+5.07%) |
Feb 10, 2010 | 11.15 | 11.57 | 11.02 | 11.47 | 86,893 | +0.25(+2.22%) |
Feb 09, 2010 | 11.24 | 11.33 | 10.98 | 11.22 | 78,707 | +0.13(+1.20%) |
Feb 08, 2010 | 11.25 | 11.29 | 11.00 | 11.09 | 85,287 | -0.23(-2.05%) |
Feb 05, 2010 | 11.05 | 11.39 | 10.86 | 11.32 | 143,016 | +0.32(+2.94%) |
Feb 04, 2010 | 11.67 | 11.93 | 10.95 | 10.99 | 174,555 | -0.76(-6.43%) |
Feb 03, 2010 | 11.38 | 12.35 | 11.38 | 11.75 | 237,559 | +0.27(+2.39%) |
Feb 02, 2010 | 11.43 | 11.55 | 11.30 | 11.47 | 127,876 | +0.03(+0.25%) |
Feb 01, 2010 | 11.32 | 11.47 | 11.00 | 11.45 | 229,214 | +0.14(+1.21%) |
Jan 29, 2010 | 11.34 | 11.46 | 11.14 | 11.31 | 127,917 | +0.00(+0.00%) |
Jan 28, 2010 | 11.52 | 11.52 | 11.21 | 11.31 | 107,450 | -0.17(-1.52%) |
Jan 27, 2010 | 11.22 | 11.50 | 11.22 | 11.48 | 143,628 | +0.20(+1.77%) |
Jan 26, 2010 | 11.85 | 11.85 | 11.22 | 11.28 | 111,420 | -0.66(-5.49%) |
Jan 25, 2010 | 11.83 | 12.11 | 11.68 | 11.94 | 79,029 | +0.23(+1.98%) |
Jan 22, 2010 | 11.78 | 12.16 | 11.68 | 11.71 | 78,029 | -0.12(-1.05%) |
Jan 21, 2010 | 12.25 | 12.35 | 11.52 | 11.83 | 129,795 | -0.38(-3.13%) |
Jan 20, 2010 | 12.06 | 12.28 | 11.67 | 12.21 | 130,068 | +0.01(+0.07%) |
Jan 19, 2010 | 11.90 | 12.43 | 11.90 | 12.21 | 117,040 | +0.35(+2.94%) |
Jan 15, 2010 | 12.11 | 11.86 | 11.86 | 11.86 | 175,120 | -0.20(-1.65%) |
Jan 14, 2010 | 12.00 | 12.20 | 11.93 | 12.06 | 67,423 | +0.03(+0.28%) |
Jan 13, 2010 | 12.10 | 12.40 | 12.01 | 12.02 | 171,730 | -0.04(-0.34%) |
Jan 12, 2010 | 12.03 | 12.20 | 11.96 | 12.06 | 70,300 | +0.02(+0.14%) |
Jan 11, 2010 | 12.16 | 12.19 | 12.01 | 12.05 | 39,648 | -0.05(-0.41%) |
Jan 08, 2010 | 11.63 | 12.17 | 11.63 | 12.10 | 225,987 | +0.38(+3.26%) |
Jan 07, 2010 | 11.65 | 11.83 | 11.45 | 11.72 | 89,997 | +0.08(+0.71%) |
Jan 06, 2010 | 11.37 | 11.67 | 10.83 | 11.63 | 272,833 | +0.28(+2.49%) |
Jan 05, 2010 | 11.70 | 11.74 | 11.29 | 11.35 | 79,655 | -0.42(-3.59%) |
Jan 04, 2010 | 11.72 | 11.95 | 11.67 | 11.77 | 82,871 | +0.24(+2.09%) |
Dec 31, 2009 | 11.46 | 11.53 | 11.53 | 11.53 | 123,054 | +0.05(+0.43%) |
Dec 30, 2009 | 11.27 | 11.48 | 11.11 | 11.48 | 121,399 | +0.12(+1.02%) |
Dec 29, 2009 | 11.34 | 11.40 | 11.29 | 11.37 | 202,687 | +0.02(+0.22%) |
Dec 28, 2009 | 11.43 | 11.45 | 11.18 | 11.34 | 94,603 | -0.06(-0.51%) |
Dec 24, 2009 | 11.49 | 11.52 | 11.40 | 11.40 | 48,233 | -0.07(-0.58%) |
Dec 23, 2009 | 11.31 | 11.56 | 11.25 | 11.47 | 129,369 | +0.22(+1.92%) |
Dec 22, 2009 | 11.49 | 11.53 | 11.20 | 11.25 | 249,144 | -0.24(-2.09%) |
Dec 21, 2009 | 11.49 | 11.64 | 11.42 | 11.49 | 179,607 | +0.06(+0.51%) |
Dec 18, 2009 | 11.04 | 11.44 | 10.97 | 11.43 | 394,524 | +0.50(+4.55%) |
Dec 17, 2009 | 10.60 | 11.00 | 10.60 | 10.94 | 178,237 | +0.20(+1.85%) |
Dec 16, 2009 | 10.77 | 10.80 | 10.50 | 10.74 | 90,115 | +0.12(+1.09%) |
Dec 15, 2009 | 11.09 | 11.13 | 10.53 | 10.62 | 177,245 | -0.48(-4.33%) |
Dec 14, 2009 | 10.99 | 11.20 | 10.53 | 11.10 | 144,290 | +0.47(+4.45%) |
Dec 11, 2009 | 10.93 | 11.16 | 10.47 | 10.63 | 222,753 | -0.19(-1.76%) |
Dec 10, 2009 | 11.24 | 11.33 | 10.77 | 10.82 | 92,599 | -0.38(-3.41%) |
Dec 09, 2009 | 11.08 | 11.24 | 10.99 | 11.20 | 52,739 | +0.16(+1.43%) |
Dec 08, 2009 | 11.16 | 11.35 | 10.92 | 11.04 | 91,843 | -0.21(-1.84%) |
Dec 07, 2009 | 11.20 | 11.35 | 10.92 | 11.25 | 162,865 | +0.08(+0.74%) |
Dec 04, 2009 | 10.93 | 11.20 | 10.83 | 11.17 | 243,730 | +0.37(+3.46%) |
Dec 03, 2009 | 10.82 | 10.94 | 10.74 | 10.79 | 105,835 | +0.02(+0.23%) |
Dec 02, 2009 | 10.61 | 10.84 | 10.55 | 10.77 | 65,618 | +0.18(+1.72%) |