Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.56 | 11.56 | 11.34 | 11.41 | 854,317 | -0.13(-1.17%) |
Feb 25, 2010 | 11.41 | 11.55 | 11.39 | 11.54 | 552,625 | -0.00(-0.03%) |
Feb 24, 2010 | 11.52 | 11.57 | 11.36 | 11.54 | 656,314 | +0.06(+0.49%) |
Feb 23, 2010 | 11.54 | 11.58 | 11.42 | 11.49 | 612,869 | -0.05(-0.46%) |
Feb 22, 2010 | 11.44 | 11.60 | 11.44 | 11.54 | 612,215 | +0.09(+0.77%) |
Feb 19, 2010 | 11.24 | 11.50 | 11.24 | 11.45 | 806,721 | +0.16(+1.39%) |
Feb 18, 2010 | 11.16 | 11.33 | 11.16 | 11.30 | 606,681 | +0.09(+0.81%) |
Feb 17, 2010 | 11.17 | 11.27 | 11.11 | 11.21 | 583,767 | +0.03(+0.25%) |
Feb 16, 2010 | 11.10 | 11.18 | 11.02 | 11.18 | 723,251 | +0.12(+1.08%) |
Feb 12, 2010 | 10.99 | 11.06 | 11.06 | 11.06 | 1,611,865 | -0.01(-0.06%) |
Feb 11, 2010 | 10.76 | 11.06 | 10.69 | 11.06 | 1,415,500 | +0.27(+2.50%) |
Feb 10, 2010 | 10.65 | 10.80 | 10.49 | 10.80 | 1,201,481 | +0.08(+0.79%) |
Feb 09, 2010 | 10.79 | 10.80 | 10.63 | 10.71 | 1,266,894 | +0.05(+0.50%) |
Feb 08, 2010 | 10.90 | 10.90 | 10.66 | 10.66 | 1,121,268 | -0.24(-2.18%) |
Feb 05, 2010 | 10.98 | 10.99 | 10.80 | 10.90 | 1,036,795 | -0.10(-0.91%) |
Feb 04, 2010 | 11.07 | 11.15 | 10.91 | 11.00 | 617,263 | -0.18(-1.57%) |
Feb 03, 2010 | 11.28 | 11.32 | 11.08 | 11.17 | 704,102 | -0.20(-1.79%) |
Feb 02, 2010 | 11.37 | 11.55 | 11.32 | 11.37 | 896,517 | -0.03(-0.22%) |
Feb 01, 2010 | 11.47 | 11.48 | 11.33 | 11.40 | 444,169 | -0.03(-0.25%) |
Jan 29, 2010 | 11.49 | 11.54 | 11.39 | 11.43 | 941,443 | -0.02(-0.19%) |
Jan 28, 2010 | 11.58 | 11.58 | 11.30 | 11.45 | 739,197 | -0.08(-0.68%) |
Jan 27, 2010 | 11.41 | 11.56 | 11.40 | 11.53 | 544,726 | +0.08(+0.66%) |
Jan 26, 2010 | 11.54 | 11.61 | 11.42 | 11.45 | 955,860 | -0.11(-0.97%) |
Jan 25, 2010 | 11.41 | 11.60 | 11.29 | 11.57 | 724,911 | +0.15(+1.34%) |
Jan 22, 2010 | 11.44 | 11.49 | 11.37 | 11.41 | 866,696 | -0.01(-0.11%) |
Jan 21, 2010 | 11.48 | 11.68 | 11.28 | 11.42 | 861,575 | -0.10(-0.87%) |
Jan 20, 2010 | 11.66 | 11.72 | 11.43 | 11.52 | 842,426 | -0.20(-1.71%) |
Jan 19, 2010 | 11.63 | 11.76 | 11.60 | 11.73 | 904,988 | +0.15(+1.30%) |
Jan 15, 2010 | 11.74 | 11.57 | 11.57 | 11.57 | 1,682,113 | -0.13(-1.10%) |
Jan 14, 2010 | 11.64 | 11.78 | 11.62 | 11.70 | 567,071 | +0.05(+0.40%) |
Jan 13, 2010 | 11.63 | 11.67 | 11.55 | 11.66 | 730,646 | +0.03(+0.22%) |
Jan 12, 2010 | 11.57 | 11.68 | 11.57 | 11.63 | 929,060 | -0.04(-0.35%) |
Jan 11, 2010 | 11.59 | 11.69 | 11.54 | 11.67 | 1,200,699 | +0.14(+1.25%) |
Jan 08, 2010 | 11.58 | 11.58 | 11.46 | 11.53 | 588,059 | -0.09(-0.81%) |
Jan 07, 2010 | 11.64 | 11.67 | 11.45 | 11.62 | 852,194 | -0.06(-0.48%) |
Jan 06, 2010 | 11.73 | 11.79 | 11.62 | 11.68 | 1,244,524 | -0.07(-0.59%) |
Jan 05, 2010 | 11.89 | 11.89 | 11.70 | 11.75 | 1,309,969 | -0.12(-1.00%) |
Jan 04, 2010 | 11.85 | 11.87 | 11.73 | 11.87 | 964,552 | +0.15(+1.31%) |
Dec 31, 2009 | 12.02 | 11.71 | 11.71 | 11.71 | 899,170 | -0.30(-2.53%) |
Dec 30, 2009 | 11.94 | 12.07 | 11.93 | 12.02 | 651,557 | +0.07(+0.58%) |
Dec 29, 2009 | 11.91 | 12.04 | 11.88 | 11.95 | 500,846 | +0.08(+0.69%) |
Dec 28, 2009 | 12.00 | 12.00 | 11.78 | 11.87 | 695,417 | -0.13(-1.12%) |
Dec 24, 2009 | 11.94 | 12.00 | 11.89 | 12.00 | 199,928 | +0.10(+0.87%) |
Dec 23, 2009 | 11.86 | 11.92 | 11.77 | 11.90 | 538,509 | +0.08(+0.64%) |
Dec 22, 2009 | 11.67 | 11.84 | 11.65 | 11.82 | 907,003 | +0.14(+1.23%) |
Dec 21, 2009 | 11.58 | 11.71 | 11.50 | 11.68 | 871,761 | +0.10(+0.84%) |
Dec 18, 2009 | 11.68 | 11.68 | 11.48 | 11.58 | 1,894,098 | -0.01(-0.05%) |
Dec 17, 2009 | 11.62 | 11.66 | 11.48 | 11.59 | 999,270 | -0.10(-0.88%) |
Dec 16, 2009 | 11.87 | 11.90 | 11.67 | 11.69 | 818,637 | -0.08(-0.72%) |
Dec 15, 2009 | 11.76 | 11.90 | 11.71 | 11.78 | 1,081,587 | -0.04(-0.32%) |
Dec 14, 2009 | 11.77 | 11.81 | 11.73 | 11.81 | 662,196 | +0.26(+2.25%) |
Dec 11, 2009 | 11.57 | 11.62 | 11.46 | 11.55 | 694,561 | -0.06(-0.49%) |
Dec 10, 2009 | 11.66 | 11.73 | 11.57 | 11.61 | 520,321 | -0.02(-0.16%) |
Dec 09, 2009 | 11.63 | 11.64 | 11.53 | 11.63 | 396,797 | +0.00(+0.00%) |
Dec 08, 2009 | 11.50 | 11.67 | 11.35 | 11.63 | 511,760 | +0.07(+0.62%) |
Dec 07, 2009 | 11.46 | 11.64 | 11.45 | 11.56 | 664,192 | +0.07(+0.63%) |
Dec 04, 2009 | 11.47 | 11.55 | 11.29 | 11.48 | 936,385 | +0.17(+1.49%) |
Dec 03, 2009 | 11.32 | 11.51 | 11.30 | 11.32 | 1,157,369 | +0.05(+0.42%) |
Dec 02, 2009 | 11.38 | 11.51 | 11.24 | 11.27 | 692,712 | -0.05(-0.47%) |