Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.82 | 11.82 | 11.70 | 11.78 | 142,134 | -0.02(-0.16%) |
Feb 25, 2010 | 11.65 | 11.81 | 11.61 | 11.80 | 376,929 | -0.00(-0.02%) |
Feb 24, 2010 | 11.74 | 11.83 | 11.72 | 11.80 | 250,789 | +0.12(+1.06%) |
Feb 23, 2010 | 11.85 | 11.85 | 11.67 | 11.68 | 261,233 | -0.16(-1.38%) |
Feb 22, 2010 | 11.89 | 11.90 | 11.83 | 11.84 | 323,738 | +0.01(+0.11%) |
Feb 19, 2010 | 11.77 | 11.88 | 11.75 | 11.83 | 211,206 | +0.03(+0.25%) |
Feb 18, 2010 | 11.72 | 11.81 | 11.69 | 11.80 | 278,258 | +0.09(+0.77%) |
Feb 17, 2010 | 11.69 | 11.74 | 11.64 | 11.71 | 196,991 | +0.08(+0.66%) |
Feb 16, 2010 | 11.56 | 11.64 | 11.46 | 11.63 | 176,972 | +0.22(+1.92%) |
Feb 12, 2010 | 11.25 | 11.41 | 11.41 | 11.41 | 250,987 | +0.07(+0.61%) |
Feb 11, 2010 | 11.16 | 11.35 | 11.07 | 11.35 | 163,185 | +0.19(+1.73%) |
Feb 10, 2010 | 11.13 | 11.20 | 11.02 | 11.15 | 202,197 | -0.00(-0.01%) |
Feb 09, 2010 | 11.15 | 11.21 | 11.03 | 11.15 | 334,594 | +0.16(+1.49%) |
Feb 08, 2010 | 11.07 | 11.18 | 10.99 | 10.99 | 392,945 | -0.11(-1.00%) |
Feb 05, 2010 | 11.10 | 11.10 | 10.85 | 11.10 | 588,920 | +0.03(+0.27%) |
Feb 04, 2010 | 11.40 | 11.40 | 11.06 | 11.07 | 284,483 | -0.40(-3.49%) |
Feb 03, 2010 | 11.52 | 11.56 | 11.40 | 11.47 | 175,193 | -0.09(-0.75%) |
Feb 02, 2010 | 11.44 | 11.57 | 11.39 | 11.56 | 216,763 | +0.15(+1.36%) |
Feb 01, 2010 | 11.30 | 11.41 | 11.28 | 11.40 | 346,930 | +0.14(+1.22%) |
Jan 29, 2010 | 11.43 | 11.53 | 11.22 | 11.26 | 171,508 | -0.10(-0.87%) |
Jan 28, 2010 | 11.59 | 11.59 | 11.27 | 11.36 | 265,241 | -0.18(-1.60%) |
Jan 27, 2010 | 11.43 | 11.56 | 11.35 | 11.55 | 199,077 | +0.08(+0.71%) |
Jan 26, 2010 | 11.51 | 11.61 | 11.43 | 11.47 | 299,363 | -0.07(-0.61%) |
Jan 25, 2010 | 11.59 | 11.60 | 11.46 | 11.54 | 260,710 | +0.03(+0.24%) |
Jan 22, 2010 | 11.75 | 11.76 | 11.47 | 11.51 | 288,630 | -0.25(-2.08%) |
Jan 21, 2010 | 11.98 | 12.04 | 11.72 | 11.75 | 288,635 | -0.21(-1.79%) |
Jan 20, 2010 | 12.02 | 12.02 | 11.82 | 11.97 | 577,233 | -0.11(-0.93%) |
Jan 19, 2010 | 11.95 | 12.08 | 11.94 | 12.08 | 568,571 | +0.18(+1.48%) |
Jan 15, 2010 | 12.07 | 11.90 | 11.90 | 11.90 | 377,062 | -0.16(-1.31%) |
Jan 14, 2010 | 11.99 | 12.08 | 11.97 | 12.06 | 220,973 | +0.04(+0.36%) |
Jan 13, 2010 | 11.92 | 12.04 | 11.80 | 12.02 | 265,365 | +0.14(+1.22%) |
Jan 12, 2010 | 11.96 | 11.98 | 11.83 | 11.87 | 464,347 | -0.16(-1.35%) |
Jan 11, 2010 | 12.13 | 12.14 | 11.99 | 12.04 | 511,956 | -0.02(-0.18%) |
Jan 08, 2010 | 11.96 | 12.06 | 11.93 | 12.06 | 278,368 | +0.06(+0.50%) |
Jan 07, 2010 | 11.93 | 12.00 | 11.82 | 12.00 | 329,514 | +0.09(+0.76%) |
Jan 06, 2010 | 11.90 | 11.95 | 11.89 | 11.91 | 289,333 | +0.02(+0.14%) |
Jan 05, 2010 | 11.88 | 11.93 | 11.82 | 11.89 | 444,324 | +0.03(+0.29%) |
Jan 04, 2010 | 11.78 | 11.88 | 11.74 | 11.86 | 449,600 | +0.27(+2.30%) |
Dec 31, 2009 | 11.78 | 11.59 | 11.59 | 11.59 | 409,162 | -0.17(-1.43%) |
Dec 30, 2009 | 11.74 | 11.79 | 11.68 | 11.76 | 469,627 | -0.01(-0.11%) |
Dec 29, 2009 | 11.81 | 11.82 | 11.76 | 11.77 | 438,174 | -0.01(-0.07%) |
Dec 28, 2009 | 11.86 | 11.86 | 11.74 | 11.78 | 332,547 | -0.02(-0.18%) |
Dec 24, 2009 | 11.80 | 11.81 | 11.77 | 11.80 | 285,939 | +0.06(+0.47%) |
Dec 23, 2009 | 11.71 | 11.76 | 11.63 | 11.74 | 361,556 | +0.08(+0.66%) |
Dec 22, 2009 | 11.56 | 11.67 | 11.53 | 11.67 | 361,240 | +0.13(+1.15%) |
Dec 21, 2009 | 11.47 | 11.54 | 11.45 | 11.53 | 258,507 | +0.16(+1.41%) |
Dec 18, 2009 | 11.39 | 11.39 | 11.23 | 11.37 | 248,263 | +0.09(+0.83%) |
Dec 17, 2009 | 11.35 | 11.36 | 11.22 | 11.28 | 299,742 | -0.13(-1.16%) |
Dec 16, 2009 | 11.41 | 11.44 | 11.34 | 11.41 | 256,000 | +0.09(+0.82%) |
Dec 15, 2009 | 11.34 | 11.41 | 11.29 | 11.32 | 124,188 | -0.03(-0.27%) |
Dec 14, 2009 | 11.28 | 11.35 | 11.26 | 11.35 | 232,415 | +0.18(+1.62%) |
Dec 11, 2009 | 11.15 | 11.19 | 11.06 | 11.17 | 101,537 | +0.09(+0.82%) |
Dec 10, 2009 | 11.18 | 11.18 | 11.02 | 11.08 | 254,302 | -0.01(-0.08%) |
Dec 09, 2009 | 11.13 | 11.13 | 10.99 | 11.09 | 385,594 | -0.02(-0.15%) |
Dec 08, 2009 | 11.13 | 11.18 | 11.01 | 11.10 | 430,337 | -0.09(-0.81%) |
Dec 07, 2009 | 11.19 | 11.25 | 11.14 | 11.19 | 208,714 | +0.00(+0.03%) |
Dec 04, 2009 | 11.19 | 11.26 | 10.98 | 11.19 | 497,701 | +0.24(+2.16%) |
Dec 03, 2009 | 11.14 | 11.18 | 10.95 | 10.95 | 132,027 | -0.11(-1.03%) |
Dec 02, 2009 | 10.97 | 11.15 | 10.97 | 11.07 | 158,894 | +0.11(+1.00%) |