Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.50 | 12.57 | 12.19 | 12.25 | 575,486 | -0.21(-1.65%) |
Feb 25, 2010 | 12.21 | 12.46 | 12.19 | 12.46 | 456,657 | +0.10(+0.80%) |
Feb 24, 2010 | 12.31 | 12.41 | 12.27 | 12.36 | 449,726 | +0.06(+0.45%) |
Feb 23, 2010 | 12.40 | 12.46 | 12.24 | 12.30 | 182,212 | -0.08(-0.62%) |
Feb 22, 2010 | 12.38 | 12.48 | 12.04 | 12.38 | 536,176 | +0.07(+0.59%) |
Feb 19, 2010 | 12.43 | 12.49 | 12.14 | 12.31 | 321,120 | -0.12(-0.97%) |
Feb 18, 2010 | 12.29 | 12.71 | 12.25 | 12.43 | 429,558 | +0.09(+0.70%) |
Feb 17, 2010 | 11.73 | 12.54 | 11.73 | 12.34 | 490,852 | +0.68(+5.82%) |
Feb 16, 2010 | 11.58 | 11.86 | 11.47 | 11.66 | 351,585 | +0.18(+1.57%) |
Feb 12, 2010 | 11.16 | 11.48 | 11.48 | 11.48 | 395,303 | +0.15(+1.29%) |
Feb 11, 2010 | 11.10 | 11.37 | 10.99 | 11.34 | 235,147 | +0.17(+1.54%) |
Feb 10, 2010 | 10.77 | 11.20 | 10.75 | 11.16 | 367,970 | +0.31(+2.85%) |
Feb 09, 2010 | 10.86 | 11.01 | 10.76 | 10.85 | 311,717 | +0.13(+1.18%) |
Feb 08, 2010 | 10.95 | 10.98 | 10.66 | 10.73 | 204,679 | -0.27(-2.45%) |
Feb 05, 2010 | 10.80 | 11.02 | 10.69 | 11.00 | 349,814 | +0.18(+1.70%) |
Feb 04, 2010 | 11.18 | 11.36 | 10.80 | 10.81 | 220,578 | -0.42(-3.73%) |
Feb 03, 2010 | 11.35 | 11.54 | 11.10 | 11.23 | 227,218 | -0.20(-1.72%) |
Feb 02, 2010 | 11.39 | 11.51 | 11.22 | 11.43 | 424,280 | +0.06(+0.56%) |
Feb 01, 2010 | 11.21 | 11.43 | 11.07 | 11.36 | 160,241 | +0.24(+2.15%) |
Jan 29, 2010 | 11.37 | 11.47 | 11.10 | 11.13 | 316,028 | -0.17(-1.51%) |
Jan 28, 2010 | 11.59 | 11.59 | 11.15 | 11.30 | 140,892 | -0.25(-2.15%) |
Jan 27, 2010 | 11.33 | 11.57 | 11.28 | 11.54 | 276,420 | +0.11(+0.97%) |
Jan 26, 2010 | 11.50 | 11.60 | 11.41 | 11.43 | 213,397 | -0.11(-0.96%) |
Jan 25, 2010 | 11.87 | 11.92 | 11.54 | 11.54 | 226,053 | -0.26(-2.17%) |
Jan 22, 2010 | 12.05 | 12.18 | 11.75 | 11.80 | 280,203 | -0.24(-1.99%) |
Jan 21, 2010 | 12.54 | 12.54 | 11.86 | 12.04 | 202,429 | -0.44(-3.49%) |
Jan 20, 2010 | 12.54 | 12.57 | 12.15 | 12.48 | 292,103 | -0.18(-1.42%) |
Jan 19, 2010 | 12.66 | 12.95 | 12.60 | 12.66 | 241,677 | +0.00(+0.00%) |
Jan 15, 2010 | 13.05 | 12.66 | 12.66 | 12.66 | 515,203 | -0.33(-2.53%) |
Jan 14, 2010 | 12.92 | 13.10 | 12.92 | 12.98 | 78,216 | -0.01(-0.07%) |
Jan 13, 2010 | 13.03 | 13.15 | 12.92 | 12.99 | 96,770 | +0.03(+0.20%) |
Jan 12, 2010 | 12.99 | 13.16 | 12.88 | 12.97 | 94,596 | -0.16(-1.21%) |
Jan 11, 2010 | 13.21 | 13.23 | 12.99 | 13.13 | 153,002 | -0.05(-0.36%) |
Jan 08, 2010 | 12.97 | 13.19 | 12.91 | 13.17 | 168,812 | +0.20(+1.52%) |
Jan 07, 2010 | 12.84 | 13.01 | 12.54 | 12.98 | 174,380 | +0.18(+1.37%) |
Jan 06, 2010 | 12.48 | 12.86 | 12.48 | 12.80 | 215,840 | +0.30(+2.43%) |
Jan 05, 2010 | 12.66 | 12.69 | 12.45 | 12.50 | 109,893 | -0.15(-1.15%) |
Jan 04, 2010 | 12.56 | 12.72 | 12.47 | 12.64 | 141,023 | +0.23(+1.82%) |
Dec 31, 2009 | 12.46 | 12.42 | 12.42 | 12.42 | 358,443 | -0.01(-0.10%) |
Dec 30, 2009 | 12.45 | 12.48 | 12.28 | 12.43 | 172,324 | -0.04(-0.34%) |
Dec 29, 2009 | 12.64 | 12.72 | 12.40 | 12.47 | 164,820 | -0.12(-0.92%) |
Dec 28, 2009 | 12.20 | 12.68 | 12.18 | 12.59 | 264,384 | +0.45(+3.70%) |
Dec 24, 2009 | 12.13 | 12.18 | 11.92 | 12.14 | 263,329 | +0.01(+0.07%) |
Dec 23, 2009 | 12.19 | 12.19 | 12.01 | 12.13 | 763,177 | -0.01(-0.11%) |
Dec 22, 2009 | 12.26 | 12.32 | 12.10 | 12.14 | 389,025 | -0.08(-0.67%) |
Dec 21, 2009 | 12.25 | 12.27 | 12.14 | 12.22 | 476,490 | +0.02(+0.14%) |
Dec 18, 2009 | 12.19 | 12.22 | 11.95 | 12.21 | 643,805 | +0.15(+1.21%) |
Dec 17, 2009 | 12.02 | 12.16 | 11.77 | 12.06 | 193,110 | -0.06(-0.49%) |
Dec 16, 2009 | 12.17 | 12.22 | 12.00 | 12.12 | 212,141 | +0.07(+0.60%) |
Dec 15, 2009 | 12.21 | 12.29 | 12.04 | 12.05 | 399,678 | -0.16(-1.30%) |
Dec 14, 2009 | 12.14 | 12.25 | 12.10 | 12.21 | 371,526 | +0.06(+0.53%) |
Dec 11, 2009 | 12.18 | 12.29 | 12.01 | 12.14 | 187,246 | +0.06(+0.49%) |
Dec 10, 2009 | 12.14 | 12.24 | 11.97 | 12.08 | 169,228 | -0.04(-0.35%) |
Dec 09, 2009 | 12.15 | 12.22 | 12.01 | 12.13 | 64,961 | -0.05(-0.42%) |
Dec 08, 2009 | 12.24 | 12.42 | 12.14 | 12.18 | 116,685 | -0.18(-1.49%) |
Dec 07, 2009 | 12.32 | 12.54 | 12.28 | 12.36 | 209,102 | +0.03(+0.24%) |
Dec 04, 2009 | 11.94 | 12.53 | 11.94 | 12.33 | 170,878 | +0.52(+4.42%) |
Dec 03, 2009 | 12.12 | 12.25 | 11.80 | 11.81 | 99,203 | -0.23(-1.88%) |
Dec 02, 2009 | 11.80 | 12.08 | 11.78 | 12.04 | 152,642 | +0.21(+1.73%) |