Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.62 | 12.62 | 12.29 | 12.50 | 231,248 | -0.07(-0.53%) |
Feb 25, 2010 | 12.63 | 12.74 | 12.55 | 12.57 | 93,655 | -0.31(-2.40%) |
Feb 24, 2010 | 12.92 | 13.11 | 12.79 | 12.88 | 54,027 | +0.04(+0.33%) |
Feb 23, 2010 | 12.99 | 13.08 | 12.79 | 12.83 | 91,039 | -0.16(-1.22%) |
Feb 22, 2010 | 12.94 | 13.23 | 12.90 | 12.99 | 230,694 | +0.14(+1.11%) |
Feb 19, 2010 | 12.77 | 13.03 | 12.70 | 12.85 | 118,562 | +0.08(+0.59%) |
Feb 18, 2010 | 12.55 | 12.83 | 12.38 | 12.78 | 319,444 | +0.23(+1.80%) |
Feb 17, 2010 | 12.55 | 12.55 | 12.32 | 12.55 | 73,550 | +0.09(+0.74%) |
Feb 16, 2010 | 12.40 | 12.47 | 12.21 | 12.46 | 59,069 | +0.15(+1.22%) |
Feb 12, 2010 | 11.95 | 12.31 | 12.31 | 12.31 | 136,384 | +0.22(+1.80%) |
Feb 11, 2010 | 11.44 | 12.11 | 11.27 | 12.09 | 166,840 | +0.58(+5.07%) |
Feb 10, 2010 | 11.19 | 11.61 | 11.06 | 11.51 | 86,595 | +0.25(+2.22%) |
Feb 09, 2010 | 11.28 | 11.36 | 11.01 | 11.26 | 78,437 | +0.13(+1.20%) |
Feb 08, 2010 | 11.29 | 11.33 | 11.04 | 11.12 | 84,994 | -0.23(-2.05%) |
Feb 05, 2010 | 11.09 | 11.43 | 10.90 | 11.36 | 142,525 | +0.32(+2.94%) |
Feb 04, 2010 | 11.71 | 11.97 | 10.99 | 11.03 | 173,956 | -0.76(-6.43%) |
Feb 03, 2010 | 11.41 | 12.39 | 11.41 | 11.79 | 236,744 | +0.27(+2.39%) |
Feb 02, 2010 | 11.46 | 11.59 | 11.34 | 11.51 | 127,437 | +0.03(+0.25%) |
Feb 01, 2010 | 11.36 | 11.51 | 11.04 | 11.49 | 228,428 | +0.14(+1.21%) |
Jan 29, 2010 | 11.38 | 11.50 | 11.18 | 11.35 | 127,478 | +0.00(+0.00%) |
Jan 28, 2010 | 11.56 | 11.56 | 11.25 | 11.35 | 107,081 | -0.17(-1.52%) |
Jan 27, 2010 | 11.26 | 11.54 | 11.26 | 11.52 | 143,136 | +0.20(+1.76%) |
Jan 26, 2010 | 11.89 | 11.89 | 11.26 | 11.32 | 111,037 | -0.66(-5.49%) |
Jan 25, 2010 | 11.87 | 12.15 | 11.72 | 11.98 | 78,758 | +0.23(+1.98%) |
Jan 22, 2010 | 11.82 | 12.20 | 11.72 | 11.75 | 77,761 | -0.12(-1.05%) |
Jan 21, 2010 | 12.29 | 12.40 | 11.56 | 11.87 | 129,349 | -0.38(-3.12%) |
Jan 20, 2010 | 12.11 | 12.32 | 11.71 | 12.26 | 129,622 | +0.01(+0.07%) |
Jan 19, 2010 | 11.94 | 12.47 | 11.94 | 12.25 | 116,638 | +0.35(+2.94%) |
Jan 15, 2010 | 12.15 | 11.90 | 11.90 | 11.90 | 174,519 | -0.20(-1.65%) |
Jan 14, 2010 | 12.04 | 12.24 | 11.97 | 12.10 | 67,191 | +0.03(+0.28%) |
Jan 13, 2010 | 12.14 | 12.44 | 12.05 | 12.06 | 171,140 | -0.04(-0.34%) |
Jan 12, 2010 | 12.07 | 12.24 | 12.01 | 12.11 | 70,058 | +0.02(+0.14%) |
Jan 11, 2010 | 12.20 | 12.23 | 12.05 | 12.09 | 39,512 | -0.05(-0.41%) |
Jan 08, 2010 | 11.67 | 12.21 | 11.67 | 12.14 | 225,211 | +0.38(+3.26%) |
Jan 07, 2010 | 11.69 | 11.87 | 11.49 | 11.76 | 89,688 | +0.08(+0.71%) |
Jan 06, 2010 | 11.41 | 11.71 | 10.87 | 11.67 | 271,897 | +0.28(+2.48%) |
Jan 05, 2010 | 11.74 | 11.78 | 11.33 | 11.39 | 79,381 | -0.42(-3.59%) |
Jan 04, 2010 | 11.76 | 11.99 | 11.71 | 11.81 | 82,587 | +0.24(+2.09%) |
Dec 31, 2009 | 11.50 | 11.57 | 11.57 | 11.57 | 122,632 | +0.05(+0.43%) |
Dec 30, 2009 | 11.31 | 11.52 | 11.15 | 11.52 | 120,983 | +0.12(+1.02%) |
Dec 29, 2009 | 11.38 | 11.44 | 11.33 | 11.41 | 201,992 | +0.03(+0.22%) |
Dec 28, 2009 | 11.46 | 11.49 | 11.21 | 11.38 | 94,279 | -0.06(-0.51%) |
Dec 24, 2009 | 11.53 | 11.56 | 11.44 | 11.44 | 48,067 | -0.07(-0.58%) |
Dec 23, 2009 | 11.35 | 11.60 | 11.29 | 11.51 | 128,925 | +0.22(+1.92%) |
Dec 22, 2009 | 11.53 | 11.57 | 11.24 | 11.29 | 248,289 | -0.24(-2.09%) |
Dec 21, 2009 | 11.53 | 11.68 | 11.46 | 11.53 | 178,991 | +0.06(+0.51%) |
Dec 18, 2009 | 11.07 | 11.48 | 11.01 | 11.47 | 393,171 | +0.50(+4.55%) |
Dec 17, 2009 | 10.64 | 11.04 | 10.64 | 10.97 | 177,625 | +0.20(+1.85%) |
Dec 16, 2009 | 10.81 | 10.84 | 10.54 | 10.77 | 89,806 | +0.12(+1.09%) |
Dec 15, 2009 | 11.13 | 11.16 | 10.57 | 10.66 | 176,637 | -0.48(-4.33%) |
Dec 14, 2009 | 11.02 | 11.24 | 10.57 | 11.14 | 143,795 | +0.47(+4.45%) |
Dec 11, 2009 | 10.96 | 11.20 | 10.51 | 10.67 | 221,989 | -0.19(-1.76%) |
Dec 10, 2009 | 11.28 | 11.36 | 10.81 | 10.86 | 92,281 | -0.38(-3.41%) |
Dec 09, 2009 | 11.11 | 11.28 | 11.03 | 11.24 | 52,558 | +0.16(+1.43%) |
Dec 08, 2009 | 11.20 | 11.39 | 10.96 | 11.08 | 91,528 | -0.21(-1.84%) |
Dec 07, 2009 | 11.24 | 11.39 | 10.96 | 11.29 | 162,306 | +0.08(+0.74%) |
Dec 04, 2009 | 10.96 | 11.24 | 10.87 | 11.21 | 242,894 | +0.37(+3.46%) |
Dec 03, 2009 | 10.86 | 10.97 | 10.77 | 10.83 | 105,472 | +0.02(+0.23%) |
Dec 02, 2009 | 10.65 | 10.88 | 10.58 | 10.81 | 65,393 | +0.18(+1.72%) |