Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.16 | 12.17 | 11.75 | 11.76 | 432,412 | -0.43(-3.51%) |
Feb 25, 2010 | 12.12 | 12.19 | 12.01 | 12.19 | 239,810 | -0.06(-0.51%) |
Feb 24, 2010 | 12.21 | 12.26 | 12.14 | 12.25 | 165,317 | +0.03(+0.27%) |
Feb 23, 2010 | 12.20 | 12.23 | 12.13 | 12.22 | 120,186 | +0.03(+0.27%) |
Feb 22, 2010 | 12.18 | 12.24 | 12.14 | 12.18 | 109,984 | +0.00(+0.00%) |
Feb 19, 2010 | 12.04 | 12.31 | 12.03 | 12.18 | 226,717 | +0.14(+1.18%) |
Feb 18, 2010 | 11.86 | 12.04 | 11.86 | 12.04 | 140,989 | +0.12(+1.04%) |
Feb 17, 2010 | 11.88 | 11.94 | 11.78 | 11.92 | 136,236 | +0.04(+0.31%) |
Feb 16, 2010 | 11.82 | 11.89 | 11.73 | 11.88 | 172,281 | +0.16(+1.37%) |
Feb 12, 2010 | 11.54 | 11.72 | 11.72 | 11.72 | 424,481 | +0.06(+0.50%) |
Feb 11, 2010 | 11.54 | 11.69 | 11.44 | 11.66 | 228,194 | +0.05(+0.41%) |
Feb 10, 2010 | 11.68 | 11.73 | 11.41 | 11.61 | 284,938 | -0.05(-0.41%) |
Feb 09, 2010 | 11.71 | 11.75 | 11.59 | 11.66 | 208,994 | +0.03(+0.22%) |
Feb 08, 2010 | 11.83 | 11.84 | 11.63 | 11.63 | 148,299 | -0.24(-2.02%) |
Feb 05, 2010 | 11.79 | 11.96 | 11.71 | 11.87 | 131,575 | +0.07(+0.58%) |
Feb 04, 2010 | 11.96 | 12.00 | 11.76 | 11.80 | 182,655 | -0.21(-1.75%) |
Feb 03, 2010 | 12.10 | 12.21 | 11.93 | 12.02 | 225,185 | -0.09(-0.72%) |
Feb 02, 2010 | 12.08 | 12.17 | 11.98 | 12.10 | 135,659 | +0.00(+0.03%) |
Feb 01, 2010 | 12.03 | 12.15 | 11.96 | 12.10 | 187,279 | +0.05(+0.42%) |
Jan 29, 2010 | 12.12 | 12.18 | 12.03 | 12.05 | 163,004 | -0.03(-0.21%) |
Jan 28, 2010 | 12.15 | 12.22 | 12.00 | 12.07 | 151,199 | -0.09(-0.78%) |
Jan 27, 2010 | 11.99 | 12.20 | 11.98 | 12.17 | 154,202 | +0.12(+0.96%) |
Jan 26, 2010 | 12.12 | 12.19 | 12.01 | 12.05 | 101,605 | -0.15(-1.19%) |
Jan 25, 2010 | 12.20 | 12.27 | 12.05 | 12.20 | 131,967 | +0.04(+0.33%) |
Jan 22, 2010 | 12.17 | 12.27 | 12.11 | 12.16 | 205,745 | -0.06(-0.47%) |
Jan 21, 2010 | 12.41 | 12.49 | 12.15 | 12.21 | 181,202 | -0.17(-1.38%) |
Jan 20, 2010 | 12.41 | 12.42 | 11.97 | 12.38 | 513,149 | -0.13(-1.07%) |
Jan 19, 2010 | 12.57 | 12.65 | 12.35 | 12.52 | 252,885 | +0.01(+0.09%) |
Jan 15, 2010 | 12.76 | 12.51 | 12.51 | 12.51 | 483,640 | -0.20(-1.54%) |
Jan 14, 2010 | 12.58 | 12.77 | 12.37 | 12.70 | 168,893 | +0.09(+0.69%) |
Jan 13, 2010 | 12.60 | 12.69 | 12.48 | 12.62 | 189,686 | +0.01(+0.12%) |
Jan 12, 2010 | 12.51 | 12.69 | 12.51 | 12.60 | 100,665 | +0.02(+0.14%) |
Jan 11, 2010 | 12.69 | 12.69 | 12.52 | 12.58 | 98,876 | -0.05(-0.37%) |
Jan 08, 2010 | 12.62 | 12.68 | 12.44 | 12.63 | 123,380 | -0.05(-0.43%) |
Jan 07, 2010 | 12.79 | 12.82 | 12.52 | 12.69 | 102,223 | -0.08(-0.60%) |
Jan 06, 2010 | 12.86 | 13.01 | 12.69 | 12.76 | 268,205 | -0.08(-0.59%) |
Jan 05, 2010 | 13.14 | 13.21 | 12.73 | 12.84 | 205,605 | -0.30(-2.26%) |
Jan 04, 2010 | 12.92 | 13.14 | 12.92 | 13.14 | 246,902 | +0.29(+2.29%) |
Dec 31, 2009 | 13.11 | 12.84 | 12.84 | 12.84 | 265,257 | -0.31(-2.37%) |
Dec 30, 2009 | 13.16 | 13.37 | 12.93 | 13.15 | 665,066 | -0.08(-0.63%) |
Dec 29, 2009 | 12.92 | 13.33 | 12.91 | 13.24 | 314,416 | +0.30(+2.36%) |
Dec 28, 2009 | 12.95 | 12.96 | 12.85 | 12.93 | 92,509 | -0.02(-0.14%) |
Dec 24, 2009 | 12.86 | 12.97 | 12.86 | 12.95 | 38,164 | +0.09(+0.71%) |
Dec 23, 2009 | 12.80 | 12.94 | 12.71 | 12.86 | 222,565 | +0.13(+1.03%) |
Dec 22, 2009 | 12.74 | 12.86 | 12.63 | 12.73 | 219,210 | +0.04(+0.31%) |
Dec 21, 2009 | 12.53 | 12.75 | 12.53 | 12.69 | 108,954 | +0.17(+1.39%) |
Dec 18, 2009 | 12.60 | 12.60 | 12.15 | 12.52 | 840,169 | +0.02(+0.17%) |
Dec 17, 2009 | 12.58 | 12.65 | 12.33 | 12.49 | 133,265 | -0.13(-1.03%) |
Dec 16, 2009 | 12.74 | 12.82 | 12.54 | 12.62 | 146,379 | -0.07(-0.51%) |
Dec 15, 2009 | 12.72 | 13.01 | 12.68 | 12.69 | 201,753 | -0.08(-0.65%) |
Dec 14, 2009 | 12.80 | 12.85 | 12.69 | 12.77 | 77,015 | +0.13(+1.00%) |
Dec 11, 2009 | 12.63 | 12.78 | 12.53 | 12.65 | 166,420 | +0.03(+0.23%) |
Dec 10, 2009 | 12.68 | 12.83 | 12.53 | 12.62 | 175,831 | -0.07(-0.51%) |
Dec 09, 2009 | 12.65 | 12.87 | 12.60 | 12.68 | 138,788 | +0.03(+0.23%) |
Dec 08, 2009 | 12.87 | 13.05 | 12.56 | 12.65 | 415,192 | -0.39(-2.98%) |
Dec 07, 2009 | 12.51 | 13.17 | 12.49 | 13.04 | 680,813 | +0.56(+4.51%) |
Dec 04, 2009 | 12.31 | 12.49 | 12.22 | 12.48 | 215,846 | +0.34(+2.84%) |
Dec 03, 2009 | 12.32 | 12.43 | 12.11 | 12.13 | 236,644 | -0.11(-0.92%) |
Dec 02, 2009 | 12.17 | 12.33 | 12.10 | 12.25 | 260,815 | +0.08(+0.66%) |