Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.45 | 12.55 | 12.41 | 12.44 | 6,574 | -0.06(-0.48%) |
Feb 25, 2010 | 12.44 | 12.80 | 12.38 | 12.50 | 13,872 | +0.09(+0.73%) |
Feb 24, 2010 | 12.24 | 12.52 | 12.24 | 12.41 | 9,044 | +0.12(+1.02%) |
Feb 23, 2010 | 12.25 | 12.29 | 12.23 | 12.29 | 8,670 | -0.03(-0.20%) |
Feb 22, 2010 | 12.25 | 12.39 | 12.25 | 12.31 | 3,799 | +0.01(+0.08%) |
Feb 19, 2010 | 12.26 | 12.45 | 12.26 | 12.30 | 12,034 | -0.15(-1.20%) |
Feb 18, 2010 | 12.72 | 12.72 | 12.41 | 12.45 | 6,959 | -0.05(-0.40%) |
Feb 17, 2010 | 12.89 | 12.89 | 12.44 | 12.50 | 10,760 | -0.20(-1.57%) |
Feb 16, 2010 | 12.82 | 12.82 | 12.61 | 12.70 | 5,202 | -0.13(-1.01%) |
Feb 12, 2010 | 12.63 | 12.83 | 12.83 | 12.83 | 7,000 | +0.04(+0.31%) |
Feb 11, 2010 | 12.62 | 12.80 | 12.60 | 12.79 | 6,951 | +0.17(+1.35%) |
Feb 10, 2010 | 12.63 | 12.65 | 12.62 | 12.62 | 1,155 | -0.07(-0.55%) |
Feb 09, 2010 | 12.59 | 12.69 | 12.45 | 12.69 | 6,500 | +0.21(+1.68%) |
Feb 08, 2010 | 12.39 | 12.50 | 12.39 | 12.48 | 7,438 | +0.00(+0.00%) |
Feb 05, 2010 | 12.27 | 12.50 | 12.23 | 12.48 | 8,463 | +0.24(+1.95%) |
Feb 04, 2010 | 12.43 | 12.44 | 12.23 | 12.24 | 14,300 | -0.13(-1.04%) |
Feb 03, 2010 | 12.50 | 12.70 | 12.37 | 12.37 | 14,526 | -0.18(-1.43%) |
Feb 02, 2010 | 12.59 | 12.59 | 12.51 | 12.55 | 2,985 | +0.03(+0.27%) |
Feb 01, 2010 | 12.33 | 12.55 | 12.33 | 12.52 | 10,571 | +0.14(+1.10%) |
Jan 29, 2010 | 12.40 | 12.40 | 12.38 | 12.38 | 509 | +0.06(+0.49%) |
Jan 28, 2010 | 12.38 | 12.38 | 12.32 | 12.32 | 4,516 | -0.06(-0.48%) |
Jan 27, 2010 | 12.55 | 12.55 | 12.32 | 12.38 | 5,655 | -0.14(-1.10%) |
Jan 26, 2010 | 12.51 | 12.52 | 12.44 | 12.52 | 10,401 | -0.00(-0.02%) |
Jan 25, 2010 | 12.48 | 12.52 | 12.48 | 12.52 | 2,627 | +0.03(+0.24%) |
Jan 22, 2010 | 12.24 | 12.49 | 12.24 | 12.49 | 7,020 | +0.12(+0.97%) |
Jan 21, 2010 | 12.42 | 12.42 | 12.37 | 12.37 | 3,061 | -0.10(-0.80%) |
Jan 20, 2010 | 12.40 | 12.47 | 12.35 | 12.47 | 9,094 | +0.16(+1.30%) |
Jan 19, 2010 | 12.63 | 12.91 | 12.31 | 12.31 | 15,873 | -0.18(-1.44%) |
Jan 15, 2010 | 12.45 | 12.49 | 12.49 | 12.49 | 5,400 | +0.20(+1.63%) |
Jan 14, 2010 | 12.40 | 12.40 | 12.23 | 12.29 | 8,952 | -0.06(-0.47%) |
Jan 13, 2010 | 12.42 | 12.57 | 12.33 | 12.35 | 7,346 | -0.02(-0.18%) |
Jan 12, 2010 | 12.20 | 12.37 | 12.20 | 12.37 | 16,507 | +0.17(+1.39%) |
Jan 11, 2010 | 12.00 | 12.20 | 12.00 | 12.20 | 9,225 | +0.20(+1.67%) |
Jan 08, 2010 | 12.00 | 12.00 | 11.98 | 12.00 | 4,200 | +0.00(+0.00%) |
Jan 07, 2010 | 11.89 | 12.00 | 11.88 | 12.00 | 8,023 | +0.07(+0.59%) |
Jan 06, 2010 | 11.76 | 11.93 | 11.76 | 11.93 | 24,196 | -0.04(-0.33%) |
Jan 05, 2010 | 11.99 | 11.99 | 11.86 | 11.97 | 25,322 | +0.02(+0.17%) |
Jan 04, 2010 | 11.80 | 11.95 | 11.80 | 11.95 | 16,375 | +0.05(+0.42%) |
Dec 31, 2009 | 11.80 | 11.90 | 11.90 | 11.90 | 7,400 | +0.10(+0.85%) |
Dec 30, 2009 | 11.82 | 11.88 | 11.79 | 11.80 | 8,887 | -0.01(-0.06%) |
Dec 29, 2009 | 11.96 | 11.96 | 11.78 | 11.81 | 12,598 | -0.14(-1.20%) |
Dec 28, 2009 | 12.04 | 12.04 | 11.95 | 11.95 | 1,049 | -0.07(-0.58%) |
Dec 24, 2009 | 12.09 | 12.10 | 11.95 | 12.02 | 6,378 | +0.02(+0.17%) |
Dec 23, 2009 | 12.04 | 12.10 | 12.00 | 12.00 | 5,510 | -0.02(-0.17%) |
Dec 22, 2009 | 12.05 | 12.05 | 11.98 | 12.02 | 3,068 | -0.03(-0.25%) |
Dec 21, 2009 | 12.15 | 12.15 | 11.91 | 12.05 | 12,971 | -0.00(-0.00%) |
Dec 18, 2009 | 12.13 | 12.15 | 12.05 | 12.05 | 10,793 | +0.09(+0.75%) |
Dec 17, 2009 | 12.20 | 12.20 | 11.95 | 11.96 | 8,362 | -0.09(-0.75%) |
Dec 16, 2009 | 12.05 | 12.05 | 12.00 | 12.05 | 12,463 | +0.04(+0.33%) |
Dec 15, 2009 | 12.16 | 12.16 | 11.98 | 12.01 | 15,704 | +0.06(+0.50%) |
Dec 14, 2009 | 11.87 | 11.95 | 11.87 | 11.95 | 16,071 | -0.06(-0.50%) |
Dec 11, 2009 | 12.03 | 12.04 | 11.75 | 12.01 | 13,266 | -0.02(-0.17%) |
Dec 10, 2009 | 12.03 | 12.03 | 11.95 | 12.03 | 7,642 | +0.08(+0.67%) |
Dec 09, 2009 | 12.04 | 12.04 | 11.95 | 11.95 | 6,124 | -0.05(-0.42%) |
Dec 08, 2009 | 11.95 | 12.00 | 11.90 | 12.00 | 7,600 | +0.05(+0.42%) |
Dec 07, 2009 | 12.04 | 12.05 | 11.85 | 11.95 | 6,572 | -0.04(-0.33%) |
Dec 04, 2009 | 11.99 | 12.00 | 11.97 | 11.99 | 5,260 | +0.02(+0.17%) |
Dec 03, 2009 | 12.08 | 12.08 | 11.88 | 11.97 | 12,960 | -0.03(-0.25%) |
Dec 02, 2009 | 12.13 | 12.45 | 12.00 | 12.00 | 14,713 | -0.16(-1.35%) |