Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.65 | 11.65 | 11.43 | 11.51 | 407,188 | -0.08(-0.73%) |
Feb 25, 2010 | 11.48 | 11.62 | 11.43 | 11.60 | 428,406 | -0.02(-0.19%) |
Feb 24, 2010 | 11.81 | 11.92 | 11.57 | 11.62 | 472,554 | -0.10(-0.87%) |
Feb 23, 2010 | 11.78 | 11.87 | 11.71 | 11.72 | 463,578 | -0.08(-0.67%) |
Feb 22, 2010 | 11.73 | 12.01 | 11.68 | 11.80 | 812,884 | +0.13(+1.15%) |
Feb 19, 2010 | 11.50 | 11.72 | 11.43 | 11.67 | 603,254 | +0.17(+1.51%) |
Feb 18, 2010 | 11.38 | 11.49 | 11.30 | 11.49 | 301,065 | +0.12(+1.03%) |
Feb 17, 2010 | 11.29 | 11.48 | 11.19 | 11.38 | 584,788 | +0.16(+1.39%) |
Feb 16, 2010 | 11.06 | 11.25 | 11.04 | 11.22 | 228,265 | +0.21(+1.88%) |
Feb 12, 2010 | 11.00 | 11.01 | 11.01 | 11.01 | 474,223 | -0.05(-0.45%) |
Feb 11, 2010 | 10.82 | 11.06 | 10.72 | 11.06 | 352,220 | +0.25(+2.27%) |
Feb 10, 2010 | 10.90 | 10.94 | 10.73 | 10.82 | 511,797 | -0.15(-1.38%) |
Feb 09, 2010 | 10.94 | 10.99 | 10.81 | 10.97 | 310,161 | +0.14(+1.29%) |
Feb 08, 2010 | 10.92 | 10.97 | 10.79 | 10.83 | 370,883 | -0.13(-1.17%) |
Feb 05, 2010 | 11.04 | 11.04 | 10.85 | 10.96 | 611,134 | -0.09(-0.81%) |
Feb 04, 2010 | 11.23 | 11.28 | 11.02 | 11.05 | 270,464 | -0.24(-2.13%) |
Feb 03, 2010 | 11.37 | 11.43 | 11.23 | 11.29 | 339,500 | -0.14(-1.22%) |
Feb 02, 2010 | 11.42 | 11.47 | 11.31 | 11.43 | 363,709 | -0.02(-0.20%) |
Feb 01, 2010 | 11.43 | 11.45 | 11.29 | 11.45 | 560,716 | +0.06(+0.54%) |
Jan 29, 2010 | 11.51 | 11.53 | 11.37 | 11.39 | 248,247 | -0.08(-0.73%) |
Jan 28, 2010 | 11.68 | 11.69 | 11.36 | 11.47 | 502,012 | -0.18(-1.58%) |
Jan 27, 2010 | 11.62 | 11.67 | 11.46 | 11.66 | 322,271 | -0.02(-0.14%) |
Jan 26, 2010 | 11.71 | 11.78 | 11.62 | 11.67 | 244,341 | -0.11(-0.90%) |
Jan 25, 2010 | 11.74 | 11.88 | 11.63 | 11.78 | 352,202 | +0.10(+0.86%) |
Jan 22, 2010 | 11.93 | 11.98 | 11.58 | 11.68 | 519,494 | -0.26(-2.15%) |
Jan 21, 2010 | 12.20 | 12.34 | 11.78 | 11.94 | 481,034 | -0.26(-2.11%) |
Jan 20, 2010 | 12.36 | 12.36 | 12.05 | 12.19 | 512,119 | -0.28(-2.24%) |
Jan 19, 2010 | 12.01 | 12.50 | 12.01 | 12.47 | 594,677 | +0.45(+3.77%) |
Jan 15, 2010 | 12.05 | 12.02 | 12.02 | 12.02 | 440,938 | +0.01(+0.05%) |
Jan 14, 2010 | 12.04 | 12.10 | 12.00 | 12.01 | 268,906 | -0.06(-0.51%) |
Jan 13, 2010 | 11.95 | 12.09 | 11.88 | 12.08 | 206,213 | +0.18(+1.50%) |
Jan 12, 2010 | 11.76 | 11.96 | 11.76 | 11.90 | 228,425 | +0.02(+0.19%) |
Jan 11, 2010 | 11.95 | 11.95 | 11.80 | 11.87 | 292,176 | +0.01(+0.09%) |
Jan 08, 2010 | 11.80 | 11.88 | 11.75 | 11.86 | 245,409 | +0.02(+0.14%) |
Jan 07, 2010 | 11.94 | 11.94 | 11.79 | 11.85 | 383,664 | -0.07(-0.56%) |
Jan 06, 2010 | 11.78 | 12.01 | 11.78 | 11.91 | 628,871 | +0.09(+0.76%) |
Jan 05, 2010 | 12.08 | 12.09 | 11.67 | 11.82 | 546,458 | -0.25(-2.04%) |
Jan 04, 2010 | 12.17 | 12.18 | 11.98 | 12.07 | 478,584 | +0.01(+0.05%) |
Dec 31, 2009 | 12.28 | 12.06 | 12.06 | 12.06 | 224,405 | -0.26(-2.13%) |
Dec 30, 2009 | 12.39 | 12.48 | 12.26 | 12.33 | 265,969 | -0.08(-0.68%) |
Dec 29, 2009 | 12.32 | 12.46 | 12.32 | 12.41 | 240,942 | +0.03(+0.23%) |
Dec 28, 2009 | 12.49 | 12.51 | 12.32 | 12.38 | 243,909 | -0.07(-0.54%) |
Dec 24, 2009 | 12.39 | 12.54 | 12.38 | 12.45 | 200,462 | +0.04(+0.36%) |
Dec 23, 2009 | 12.36 | 12.48 | 12.29 | 12.41 | 234,479 | +0.06(+0.50%) |
Dec 22, 2009 | 12.32 | 12.41 | 12.27 | 12.34 | 432,992 | +0.08(+0.68%) |
Dec 21, 2009 | 12.28 | 12.34 | 12.20 | 12.26 | 316,843 | +0.10(+0.83%) |
Dec 18, 2009 | 12.21 | 12.26 | 12.03 | 12.16 | 952,764 | +0.04(+0.37%) |
Dec 17, 2009 | 12.08 | 12.19 | 12.01 | 12.12 | 318,982 | -0.06(-0.50%) |
Dec 16, 2009 | 12.27 | 12.29 | 12.13 | 12.18 | 318,230 | +0.01(+0.09%) |
Dec 15, 2009 | 12.20 | 12.20 | 12.06 | 12.17 | 558,148 | -0.02(-0.14%) |
Dec 14, 2009 | 12.13 | 12.20 | 12.10 | 12.18 | 296,076 | +0.15(+1.21%) |
Dec 11, 2009 | 11.91 | 12.05 | 11.88 | 12.04 | 248,942 | +0.22(+1.84%) |
Dec 10, 2009 | 11.82 | 11.95 | 11.72 | 11.82 | 388,802 | +0.07(+0.62%) |
Dec 09, 2009 | 11.74 | 11.78 | 11.61 | 11.75 | 248,099 | +0.02(+0.14%) |
Dec 08, 2009 | 11.73 | 11.86 | 11.56 | 11.73 | 341,542 | -0.10(-0.85%) |
Dec 07, 2009 | 11.75 | 11.92 | 11.72 | 11.83 | 234,842 | +0.05(+0.43%) |
Dec 04, 2009 | 11.79 | 11.86 | 11.60 | 11.78 | 469,115 | +0.17(+1.44%) |
Dec 03, 2009 | 11.67 | 11.79 | 11.60 | 11.61 | 762,300 | -0.10(-0.81%) |
Dec 02, 2009 | 11.66 | 11.86 | 11.66 | 11.71 | 439,626 | +0.07(+0.58%) |