Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.38 | 12.44 | 12.19 | 12.41 | 135,137 | +0.01(+0.08%) |
Feb 25, 2010 | 12.20 | 12.40 | 12.05 | 12.40 | 395,077 | +0.03(+0.25%) |
Feb 24, 2010 | 12.47 | 12.48 | 12.09 | 12.37 | 749,355 | -0.02(-0.17%) |
Feb 23, 2010 | 12.72 | 12.77 | 12.34 | 12.39 | 3,100,822 | -0.32(-2.50%) |
Feb 22, 2010 | 12.85 | 12.86 | 12.59 | 12.71 | 2,101,667 | -0.07(-0.53%) |
Feb 19, 2010 | 12.71 | 12.80 | 12.65 | 12.78 | 758,483 | +0.05(+0.38%) |
Feb 18, 2010 | 12.84 | 12.85 | 12.60 | 12.73 | 385,688 | -0.10(-0.75%) |
Feb 17, 2010 | 12.93 | 12.96 | 12.69 | 12.83 | 873,147 | +0.05(+0.38%) |
Feb 16, 2010 | 12.68 | 12.85 | 12.61 | 12.78 | 526,318 | +0.14(+1.14%) |
Feb 12, 2010 | 12.47 | 12.63 | 12.63 | 12.63 | 1,254,696 | +0.07(+0.54%) |
Feb 11, 2010 | 12.24 | 12.58 | 12.14 | 12.57 | 1,126,609 | +0.34(+2.76%) |
Feb 10, 2010 | 12.25 | 12.31 | 11.97 | 12.23 | 276,841 | -0.01(-0.08%) |
Feb 09, 2010 | 12.26 | 12.28 | 12.03 | 12.24 | 251,894 | +0.09(+0.71%) |
Feb 08, 2010 | 11.92 | 12.35 | 11.83 | 12.15 | 208,493 | +0.21(+1.77%) |
Feb 05, 2010 | 12.13 | 12.13 | 11.64 | 11.94 | 277,331 | -0.20(-1.67%) |
Feb 04, 2010 | 12.38 | 12.38 | 12.11 | 12.14 | 214,118 | -0.38(-3.00%) |
Feb 03, 2010 | 12.54 | 12.61 | 12.39 | 12.52 | 187,078 | -0.03(-0.23%) |
Feb 02, 2010 | 12.08 | 12.62 | 12.08 | 12.55 | 927,240 | +0.64(+5.34%) |
Feb 01, 2010 | 11.89 | 11.96 | 11.80 | 11.91 | 86,576 | +0.03(+0.24%) |
Jan 29, 2010 | 11.96 | 12.12 | 11.87 | 11.88 | 143,172 | -0.01(-0.08%) |
Jan 28, 2010 | 11.85 | 12.06 | 11.74 | 11.89 | 397,196 | +0.01(+0.08%) |
Jan 27, 2010 | 11.70 | 11.88 | 11.55 | 11.88 | 272,509 | +0.13(+1.15%) |
Jan 26, 2010 | 11.81 | 11.87 | 11.65 | 11.75 | 95,044 | +0.04(+0.33%) |
Jan 25, 2010 | 11.74 | 11.83 | 11.56 | 11.71 | 301,721 | +0.01(+0.08%) |
Jan 22, 2010 | 11.97 | 12.14 | 11.66 | 11.70 | 438,392 | -0.28(-2.33%) |
Jan 21, 2010 | 12.27 | 12.35 | 11.97 | 11.98 | 194,882 | -0.31(-2.55%) |
Jan 20, 2010 | 12.37 | 12.37 | 12.18 | 12.29 | 288,850 | -0.19(-1.50%) |
Jan 19, 2010 | 12.36 | 12.48 | 12.24 | 12.48 | 150,184 | +0.14(+1.17%) |
Jan 15, 2010 | 12.49 | 12.34 | 12.34 | 12.34 | 387,042 | -0.20(-1.61%) |
Jan 14, 2010 | 12.52 | 12.60 | 12.47 | 12.54 | 177,388 | +0.02(+0.15%) |
Jan 13, 2010 | 12.29 | 12.57 | 12.20 | 12.52 | 2,256,214 | +0.22(+1.80%) |
Jan 12, 2010 | 12.34 | 12.39 | 12.18 | 12.30 | 449,122 | -0.17(-1.39%) |
Jan 11, 2010 | 12.59 | 12.60 | 12.39 | 12.47 | 231,833 | -0.03(-0.23%) |
Jan 08, 2010 | 12.49 | 12.54 | 12.35 | 12.50 | 1,164,836 | +0.01(+0.08%) |
Jan 07, 2010 | 11.96 | 12.57 | 11.96 | 12.49 | 1,472,573 | +0.68(+5.79%) |
Jan 06, 2010 | 11.82 | 11.87 | 11.73 | 11.81 | 176,305 | -0.01(-0.08%) |
Jan 05, 2010 | 11.75 | 11.83 | 11.48 | 11.82 | 379,480 | +0.11(+0.90%) |
Jan 04, 2010 | 11.58 | 11.73 | 11.49 | 11.71 | 1,065,351 | +0.14(+1.25%) |
Dec 31, 2009 | 11.59 | 11.56 | 11.56 | 11.56 | 99,486 | -0.08(-0.66%) |
Dec 30, 2009 | 11.58 | 11.73 | 11.55 | 11.64 | 243,808 | +0.02(+0.17%) |
Dec 29, 2009 | 11.69 | 11.69 | 11.52 | 11.62 | 172,950 | -0.03(-0.25%) |
Dec 28, 2009 | 11.86 | 11.93 | 11.58 | 11.65 | 223,835 | -0.17(-1.47%) |
Dec 24, 2009 | 11.80 | 11.82 | 11.73 | 11.82 | 152,546 | +0.10(+0.82%) |
Dec 23, 2009 | 11.67 | 11.81 | 11.53 | 11.73 | 1,484,765 | +0.02(+0.16%) |
Dec 22, 2009 | 11.31 | 11.76 | 11.28 | 11.71 | 2,064,022 | +0.40(+3.53%) |
Dec 21, 2009 | 11.18 | 11.31 | 11.09 | 11.31 | 448,435 | +0.14(+1.25%) |
Dec 18, 2009 | 11.29 | 11.30 | 11.08 | 11.17 | 192,214 | -0.06(-0.51%) |
Dec 17, 2009 | 11.19 | 11.29 | 11.14 | 11.23 | 229,843 | -0.07(-0.60%) |
Dec 16, 2009 | 11.02 | 11.32 | 11.02 | 11.30 | 244,972 | +0.30(+2.71%) |
Dec 15, 2009 | 11.07 | 11.09 | 10.98 | 11.00 | 209,814 | -0.08(-0.69%) |
Dec 14, 2009 | 11.01 | 11.08 | 10.90 | 11.07 | 136,057 | +0.09(+0.79%) |
Dec 11, 2009 | 10.91 | 11.00 | 10.84 | 10.99 | 377,802 | +0.18(+1.69%) |
Dec 10, 2009 | 10.86 | 10.98 | 10.79 | 10.80 | 232,702 | -0.04(-0.36%) |
Dec 09, 2009 | 10.79 | 10.87 | 10.75 | 10.84 | 335,749 | +0.00(+0.00%) |
Dec 08, 2009 | 10.89 | 11.00 | 10.79 | 10.84 | 356,076 | -0.16(-1.49%) |
Dec 07, 2009 | 11.07 | 11.17 | 10.95 | 11.01 | 371,911 | -0.10(-0.87%) |
Dec 04, 2009 | 11.13 | 11.21 | 10.94 | 11.10 | 565,613 | +0.13(+1.23%) |
Dec 03, 2009 | 11.26 | 11.30 | 10.91 | 10.97 | 1,493,321 | -0.27(-2.40%) |
Dec 02, 2009 | 11.26 | 11.37 | 11.16 | 11.24 | 213,406 | +0.03(+0.26%) |