Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.59 | 11.71 | 11.46 | 11.64 | 454,964 | -0.19(-1.59%) |
Feb 25, 2010 | 11.34 | 11.84 | 11.29 | 11.83 | 574,711 | -0.25(-2.03%) |
Feb 24, 2010 | 11.82 | 12.14 | 11.82 | 12.08 | 242,366 | +0.13(+1.10%) |
Feb 23, 2010 | 12.08 | 12.18 | 11.94 | 11.95 | 204,141 | -0.47(-3.82%) |
Feb 22, 2010 | 12.53 | 12.54 | 12.39 | 12.42 | 430,844 | -0.25(-2.00%) |
Feb 19, 2010 | 12.57 | 12.71 | 12.54 | 12.68 | 233,959 | -0.11(-0.90%) |
Feb 18, 2010 | 12.63 | 12.82 | 12.62 | 12.79 | 304,415 | +0.34(+2.70%) |
Feb 17, 2010 | 12.53 | 12.56 | 12.39 | 12.45 | 223,496 | -0.07(-0.59%) |
Feb 16, 2010 | 12.26 | 12.56 | 12.22 | 12.53 | 256,503 | +0.38(+3.10%) |
Feb 12, 2010 | 12.09 | 12.15 | 12.15 | 12.15 | 228,001 | -0.12(-1.00%) |
Feb 11, 2010 | 12.27 | 12.30 | 12.05 | 12.27 | 328,550 | -0.13(-1.06%) |
Feb 10, 2010 | 12.33 | 12.43 | 12.27 | 12.41 | 294,378 | +0.02(+0.20%) |
Feb 09, 2010 | 12.25 | 12.50 | 12.10 | 12.38 | 789,709 | +0.79(+6.86%) |
Feb 08, 2010 | 11.74 | 11.77 | 11.58 | 11.59 | 515,037 | -0.14(-1.19%) |
Feb 05, 2010 | 12.03 | 12.08 | 11.51 | 11.73 | 827,995 | -0.29(-2.39%) |
Feb 04, 2010 | 12.48 | 12.50 | 12.01 | 12.01 | 457,876 | -0.50(-3.99%) |
Feb 03, 2010 | 12.68 | 12.69 | 12.46 | 12.51 | 311,508 | -0.52(-3.96%) |
Feb 02, 2010 | 12.96 | 13.10 | 12.89 | 13.03 | 931,436 | +0.77(+6.28%) |
Feb 01, 2010 | 12.09 | 12.30 | 12.08 | 12.26 | 488,014 | +0.07(+0.60%) |
Jan 29, 2010 | 12.31 | 12.41 | 12.11 | 12.18 | 641,576 | +0.17(+1.43%) |
Jan 28, 2010 | 12.05 | 12.17 | 11.87 | 12.01 | 802,822 | +0.20(+1.73%) |
Jan 27, 2010 | 11.82 | 11.85 | 11.66 | 11.81 | 350,722 | +0.04(+0.35%) |
Jan 26, 2010 | 11.74 | 11.86 | 11.66 | 11.77 | 311,590 | -0.03(-0.28%) |
Jan 25, 2010 | 12.07 | 12.07 | 11.77 | 11.80 | 497,139 | -0.14(-1.17%) |
Jan 22, 2010 | 12.26 | 12.26 | 11.85 | 11.94 | 1,237,127 | +0.26(+2.24%) |
Jan 21, 2010 | 12.00 | 12.02 | 11.59 | 11.68 | 379,828 | -0.31(-2.60%) |
Jan 20, 2010 | 12.03 | 12.04 | 11.83 | 11.99 | 383,668 | -0.26(-2.14%) |
Jan 19, 2010 | 12.11 | 12.27 | 12.09 | 12.25 | 255,962 | +0.30(+2.54%) |
Jan 15, 2010 | 11.96 | 11.95 | 11.95 | 11.95 | 1,877,500 | -0.22(-1.82%) |
Jan 14, 2010 | 12.24 | 12.25 | 12.15 | 12.17 | 2,174,162 | -0.28(-2.24%) |
Jan 13, 2010 | 12.49 | 12.50 | 12.36 | 12.45 | 1,041,977 | +0.00(+0.00%) |
Jan 12, 2010 | 12.46 | 12.54 | 12.39 | 12.45 | 798,791 | -0.10(-0.78%) |
Jan 11, 2010 | 12.59 | 12.59 | 12.45 | 12.54 | 1,419,353 | +0.00(+0.00%) |
Jan 08, 2010 | 12.57 | 12.61 | 12.45 | 12.54 | 1,537,600 | -0.09(-0.71%) |
Jan 07, 2010 | 12.68 | 12.70 | 12.59 | 12.63 | 123,341 | -0.21(-1.66%) |
Jan 06, 2010 | 12.83 | 12.89 | 12.81 | 12.85 | 133,718 | -0.02(-0.13%) |
Jan 05, 2010 | 12.86 | 12.95 | 12.81 | 12.86 | 199,843 | +0.06(+0.45%) |
Jan 04, 2010 | 12.72 | 12.88 | 12.70 | 12.81 | 247,814 | +0.17(+1.36%) |
Dec 31, 2009 | 12.62 | 12.63 | 12.63 | 12.63 | 141,417 | -0.06(-0.45%) |
Dec 30, 2009 | 12.75 | 12.80 | 12.62 | 12.69 | 176,223 | -0.12(-0.96%) |
Dec 29, 2009 | 12.89 | 12.90 | 12.78 | 12.82 | 129,998 | -0.07(-0.57%) |
Dec 28, 2009 | 12.83 | 12.93 | 12.75 | 12.89 | 87,825 | +0.16(+1.22%) |
Dec 24, 2009 | 12.68 | 12.76 | 12.50 | 12.73 | 75,332 | +0.07(+0.52%) |
Dec 23, 2009 | 12.64 | 12.72 | 12.59 | 12.67 | 91,007 | +0.08(+0.65%) |
Dec 22, 2009 | 12.51 | 12.60 | 12.48 | 12.59 | 127,592 | -0.02(-0.13%) |
Dec 21, 2009 | 12.54 | 12.70 | 12.52 | 12.60 | 123,259 | +0.20(+1.58%) |
Dec 18, 2009 | 12.38 | 12.50 | 12.24 | 12.41 | 250,440 | -0.29(-2.32%) |
Dec 17, 2009 | 12.80 | 12.80 | 12.62 | 12.70 | 513,662 | -0.20(-1.59%) |
Dec 16, 2009 | 12.86 | 12.95 | 12.78 | 12.91 | 175,514 | +0.11(+0.83%) |
Dec 15, 2009 | 12.69 | 12.83 | 12.65 | 12.80 | 168,877 | -0.07(-0.57%) |
Dec 14, 2009 | 12.91 | 12.97 | 12.87 | 12.87 | 150,964 | +0.03(+0.26%) |
Dec 11, 2009 | 12.88 | 12.89 | 12.73 | 12.84 | 205,335 | +0.11(+0.84%) |
Dec 10, 2009 | 12.80 | 12.87 | 12.71 | 12.73 | 126,231 | +0.15(+1.17%) |
Dec 09, 2009 | 12.59 | 12.67 | 12.47 | 12.59 | 174,115 | -0.10(-0.77%) |
Dec 08, 2009 | 12.83 | 12.83 | 12.61 | 12.68 | 125,049 | -0.30(-2.33%) |
Dec 07, 2009 | 13.00 | 13.13 | 12.95 | 12.99 | 187,773 | -0.19(-1.43%) |
Dec 04, 2009 | 13.28 | 13.36 | 13.11 | 13.18 | 214,134 | -0.02(-0.12%) |
Dec 03, 2009 | 13.40 | 13.44 | 13.19 | 13.19 | 129,977 | -0.15(-1.11%) |
Dec 02, 2009 | 13.32 | 13.40 | 13.27 | 13.34 | 216,123 | -0.11(-0.79%) |