Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.95 | 11.95 | 11.79 | 11.81 | 262,781 | -0.09(-0.76%) |
Feb 25, 2010 | 11.82 | 12.00 | 11.78 | 11.90 | 103,037 | -0.05(-0.42%) |
Feb 24, 2010 | 11.81 | 11.97 | 11.81 | 11.95 | 137,779 | +0.16(+1.34%) |
Feb 23, 2010 | 11.91 | 11.91 | 11.77 | 11.79 | 156,065 | -0.10(-0.84%) |
Feb 22, 2010 | 12.05 | 12.09 | 11.74 | 11.89 | 258,014 | -0.09(-0.72%) |
Feb 19, 2010 | 11.98 | 12.15 | 11.92 | 11.98 | 204,232 | +0.00(+0.04%) |
Feb 18, 2010 | 11.77 | 12.00 | 11.67 | 11.97 | 139,130 | +0.20(+1.69%) |
Feb 17, 2010 | 11.66 | 11.77 | 11.64 | 11.77 | 128,639 | +0.15(+1.33%) |
Feb 16, 2010 | 11.74 | 11.74 | 11.39 | 11.62 | 483,564 | +0.00(+0.00%) |
Feb 12, 2010 | 11.59 | 11.62 | 11.62 | 11.62 | 142,705 | -0.09(-0.81%) |
Feb 11, 2010 | 11.30 | 11.73 | 11.28 | 11.72 | 296,689 | +0.37(+3.26%) |
Feb 10, 2010 | 11.29 | 11.42 | 11.04 | 11.35 | 175,502 | +0.09(+0.76%) |
Feb 09, 2010 | 11.41 | 11.53 | 11.13 | 11.26 | 233,033 | -0.05(-0.44%) |
Feb 08, 2010 | 11.49 | 11.51 | 11.30 | 11.31 | 179,459 | -0.19(-1.65%) |
Feb 05, 2010 | 11.34 | 11.54 | 11.17 | 11.50 | 157,883 | +0.23(+2.00%) |
Feb 04, 2010 | 11.48 | 11.51 | 11.23 | 11.27 | 226,441 | -0.25(-2.19%) |
Feb 03, 2010 | 11.71 | 11.81 | 11.48 | 11.53 | 150,448 | -0.25(-2.10%) |
Feb 02, 2010 | 11.71 | 11.86 | 11.56 | 11.77 | 177,036 | +0.11(+0.93%) |
Feb 01, 2010 | 11.50 | 11.67 | 11.44 | 11.67 | 172,251 | +0.23(+2.01%) |
Jan 29, 2010 | 11.48 | 11.62 | 11.37 | 11.44 | 347,743 | +0.02(+0.16%) |
Jan 28, 2010 | 11.59 | 11.62 | 11.28 | 11.42 | 202,243 | -0.17(-1.44%) |
Jan 27, 2010 | 11.15 | 11.59 | 11.15 | 11.58 | 546,804 | +0.40(+3.54%) |
Jan 26, 2010 | 11.49 | 11.51 | 11.17 | 11.19 | 425,323 | -0.34(-2.93%) |
Jan 25, 2010 | 11.92 | 11.92 | 11.49 | 11.53 | 351,016 | -0.26(-2.18%) |
Jan 22, 2010 | 12.03 | 12.11 | 11.71 | 11.78 | 276,219 | -0.22(-1.84%) |
Jan 21, 2010 | 12.36 | 12.44 | 12.00 | 12.00 | 251,187 | -0.35(-2.81%) |
Jan 20, 2010 | 12.39 | 12.42 | 12.12 | 12.35 | 233,954 | -0.15(-1.19%) |
Jan 19, 2010 | 12.45 | 12.67 | 12.35 | 12.50 | 250,401 | +0.10(+0.80%) |
Jan 15, 2010 | 12.29 | 12.40 | 12.40 | 12.40 | 355,660 | +0.12(+0.99%) |
Jan 14, 2010 | 12.24 | 12.38 | 12.15 | 12.28 | 98,545 | -0.02(-0.18%) |
Jan 13, 2010 | 12.14 | 12.32 | 12.07 | 12.30 | 150,753 | +0.20(+1.63%) |
Jan 12, 2010 | 12.04 | 12.12 | 11.99 | 12.10 | 174,947 | +0.01(+0.07%) |
Jan 11, 2010 | 12.31 | 12.31 | 11.96 | 12.10 | 311,685 | -0.31(-2.53%) |
Jan 08, 2010 | 12.54 | 12.55 | 12.36 | 12.41 | 364,898 | -0.13(-1.07%) |
Jan 07, 2010 | 12.29 | 12.56 | 12.29 | 12.54 | 244,739 | +0.21(+1.67%) |
Jan 06, 2010 | 12.18 | 12.36 | 12.16 | 12.34 | 278,650 | +0.18(+1.48%) |
Jan 05, 2010 | 12.30 | 12.36 | 12.14 | 12.16 | 194,155 | -0.19(-1.56%) |
Jan 04, 2010 | 12.10 | 12.36 | 12.06 | 12.35 | 299,903 | +0.35(+2.95%) |
Dec 31, 2009 | 12.27 | 12.00 | 12.00 | 12.00 | 284,974 | -0.25(-2.02%) |
Dec 30, 2009 | 12.02 | 12.26 | 11.80 | 12.24 | 271,374 | +0.22(+1.83%) |
Dec 29, 2009 | 12.19 | 12.19 | 11.73 | 12.02 | 525,951 | -0.13(-1.07%) |
Dec 28, 2009 | 12.16 | 12.24 | 12.08 | 12.15 | 335,674 | +0.08(+0.67%) |
Dec 24, 2009 | 12.39 | 12.41 | 12.03 | 12.07 | 177,263 | -0.25(-2.04%) |
Dec 23, 2009 | 12.44 | 12.46 | 12.27 | 12.32 | 234,664 | -0.10(-0.79%) |
Dec 22, 2009 | 12.54 | 12.62 | 12.37 | 12.42 | 168,460 | -0.13(-1.00%) |
Dec 21, 2009 | 12.51 | 12.66 | 12.45 | 12.55 | 158,156 | +0.07(+0.54%) |
Dec 18, 2009 | 12.31 | 12.48 | 12.07 | 12.48 | 977,185 | +0.30(+2.43%) |
Dec 17, 2009 | 12.49 | 12.56 | 12.09 | 12.18 | 332,385 | -0.35(-2.79%) |
Dec 16, 2009 | 12.53 | 12.74 | 12.43 | 12.53 | 394,718 | +0.15(+1.23%) |
Dec 15, 2009 | 12.43 | 12.59 | 12.35 | 12.38 | 277,310 | -0.04(-0.36%) |
Dec 14, 2009 | 12.40 | 12.50 | 12.22 | 12.43 | 338,089 | +0.14(+1.13%) |
Dec 11, 2009 | 12.25 | 12.37 | 12.06 | 12.29 | 191,265 | +0.05(+0.40%) |
Dec 10, 2009 | 12.44 | 12.44 | 12.09 | 12.24 | 475,762 | -0.19(-1.52%) |
Dec 09, 2009 | 12.21 | 12.53 | 12.02 | 12.43 | 383,043 | +0.19(+1.58%) |
Dec 08, 2009 | 12.31 | 12.56 | 12.18 | 12.23 | 246,725 | -0.13(-1.02%) |
Dec 07, 2009 | 12.27 | 12.53 | 12.22 | 12.36 | 255,094 | +0.12(+0.99%) |
Dec 04, 2009 | 12.10 | 12.53 | 12.04 | 12.24 | 207,951 | +0.32(+2.67%) |
Dec 03, 2009 | 12.04 | 12.33 | 11.90 | 11.92 | 202,661 | -0.07(-0.56%) |
Dec 02, 2009 | 11.69 | 12.04 | 11.69 | 11.99 | 237,110 | +0.29(+2.49%) |