Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.76 | 12.04 | 11.70 | 11.77 | 296,747 | -0.13(-1.09%) |
Feb 25, 2010 | 11.84 | 11.90 | 11.69 | 11.90 | 315,435 | -0.06(-0.54%) |
Feb 24, 2010 | 12.06 | 12.08 | 11.92 | 11.96 | 228,772 | -0.03(-0.25%) |
Feb 23, 2010 | 12.12 | 12.28 | 11.93 | 11.99 | 179,149 | -0.11(-0.88%) |
Feb 22, 2010 | 12.27 | 12.37 | 12.07 | 12.10 | 198,557 | -0.09(-0.77%) |
Feb 19, 2010 | 12.11 | 12.20 | 12.01 | 12.19 | 512,291 | +0.09(+0.78%) |
Feb 18, 2010 | 11.89 | 12.13 | 11.84 | 12.10 | 666,487 | +0.22(+1.83%) |
Feb 17, 2010 | 12.07 | 12.30 | 11.86 | 11.88 | 335,162 | -0.11(-0.93%) |
Feb 16, 2010 | 11.86 | 12.00 | 11.78 | 11.99 | 525,473 | +0.16(+1.39%) |
Feb 12, 2010 | 11.71 | 11.83 | 11.83 | 11.83 | 363,098 | +0.05(+0.40%) |
Feb 11, 2010 | 11.79 | 11.91 | 11.60 | 11.78 | 669,113 | -0.03(-0.25%) |
Feb 10, 2010 | 11.86 | 11.96 | 11.68 | 11.81 | 474,899 | +0.02(+0.14%) |
Feb 09, 2010 | 11.82 | 12.00 | 11.59 | 11.80 | 685,459 | -0.13(-1.12%) |
Feb 08, 2010 | 12.05 | 12.05 | 11.83 | 11.93 | 282,057 | -0.08(-0.63%) |
Feb 05, 2010 | 12.11 | 12.26 | 11.77 | 12.00 | 409,252 | -0.04(-0.34%) |
Feb 04, 2010 | 12.36 | 12.37 | 12.02 | 12.05 | 365,348 | -0.38(-3.04%) |
Feb 03, 2010 | 12.34 | 12.43 | 12.10 | 12.42 | 400,389 | +0.01(+0.05%) |
Feb 02, 2010 | 12.50 | 12.56 | 12.30 | 12.42 | 736,026 | -0.05(-0.42%) |
Feb 01, 2010 | 12.60 | 12.65 | 12.39 | 12.47 | 562,082 | -0.06(-0.51%) |
Jan 29, 2010 | 12.80 | 13.04 | 12.53 | 12.53 | 756,905 | -0.26(-2.04%) |
Jan 28, 2010 | 13.25 | 13.25 | 12.71 | 12.79 | 325,026 | -0.39(-2.95%) |
Jan 27, 2010 | 13.00 | 13.21 | 12.89 | 13.18 | 214,512 | +0.15(+1.16%) |
Jan 26, 2010 | 13.21 | 13.25 | 13.00 | 13.03 | 265,735 | -0.19(-1.40%) |
Jan 25, 2010 | 13.30 | 13.38 | 13.13 | 13.22 | 232,147 | -0.01(-0.09%) |
Jan 22, 2010 | 13.41 | 13.51 | 13.14 | 13.23 | 326,065 | -0.17(-1.30%) |
Jan 21, 2010 | 13.86 | 13.89 | 13.34 | 13.40 | 314,351 | -0.40(-2.90%) |
Jan 20, 2010 | 13.90 | 13.90 | 13.55 | 13.80 | 251,659 | -0.17(-1.24%) |
Jan 19, 2010 | 13.77 | 13.98 | 13.70 | 13.98 | 157,690 | +0.27(+1.99%) |
Jan 15, 2010 | 13.97 | 13.70 | 13.70 | 13.70 | 251,807 | -0.20(-1.42%) |
Jan 14, 2010 | 13.84 | 13.98 | 13.84 | 13.90 | 167,771 | -0.01(-0.08%) |
Jan 13, 2010 | 13.92 | 14.01 | 13.76 | 13.91 | 154,473 | +0.02(+0.13%) |
Jan 12, 2010 | 13.86 | 13.94 | 13.79 | 13.90 | 176,018 | -0.06(-0.46%) |
Jan 11, 2010 | 14.02 | 14.05 | 13.80 | 13.96 | 106,217 | -0.03(-0.21%) |
Jan 08, 2010 | 13.99 | 14.04 | 13.86 | 13.99 | 108,534 | -0.01(-0.04%) |
Jan 07, 2010 | 13.92 | 14.01 | 13.78 | 13.99 | 113,261 | +0.08(+0.58%) |
Jan 06, 2010 | 14.19 | 14.21 | 13.86 | 13.91 | 288,817 | -0.31(-2.20%) |
Jan 05, 2010 | 14.62 | 14.66 | 14.22 | 14.23 | 202,561 | -0.42(-2.89%) |
Jan 04, 2010 | 14.51 | 14.73 | 14.41 | 14.65 | 152,065 | +0.25(+1.73%) |
Dec 31, 2009 | 14.62 | 14.40 | 14.40 | 14.40 | 163,735 | -0.18(-1.23%) |
Dec 30, 2009 | 14.49 | 14.68 | 14.42 | 14.58 | 231,883 | +0.08(+0.56%) |
Dec 29, 2009 | 14.56 | 14.62 | 14.46 | 14.50 | 247,367 | -0.03(-0.20%) |
Dec 28, 2009 | 14.50 | 14.56 | 14.45 | 14.53 | 294,396 | +0.05(+0.32%) |
Dec 24, 2009 | 14.46 | 14.53 | 14.44 | 14.48 | 156,756 | +0.07(+0.48%) |
Dec 23, 2009 | 14.35 | 14.48 | 14.27 | 14.41 | 114,201 | +0.13(+0.89%) |
Dec 22, 2009 | 14.20 | 14.41 | 14.13 | 14.28 | 190,150 | +0.07(+0.49%) |
Dec 21, 2009 | 14.01 | 14.26 | 13.98 | 14.21 | 355,409 | +0.24(+1.74%) |
Dec 18, 2009 | 13.70 | 13.98 | 13.43 | 13.97 | 580,617 | +0.28(+2.03%) |
Dec 17, 2009 | 13.58 | 13.73 | 13.46 | 13.69 | 193,467 | +0.06(+0.47%) |
Dec 16, 2009 | 13.74 | 13.77 | 13.54 | 13.63 | 190,019 | +0.03(+0.26%) |
Dec 15, 2009 | 13.63 | 13.69 | 13.51 | 13.59 | 242,410 | -0.05(-0.38%) |
Dec 14, 2009 | 13.74 | 13.76 | 13.58 | 13.65 | 186,668 | -0.06(-0.42%) |
Dec 11, 2009 | 13.54 | 13.73 | 13.45 | 13.70 | 157,023 | +0.27(+2.03%) |
Dec 10, 2009 | 13.61 | 13.66 | 13.36 | 13.43 | 184,159 | -0.02(-0.13%) |
Dec 09, 2009 | 13.58 | 13.62 | 13.38 | 13.45 | 118,406 | -0.12(-0.90%) |
Dec 08, 2009 | 13.71 | 13.75 | 13.47 | 13.57 | 303,958 | -0.19(-1.39%) |
Dec 07, 2009 | 13.83 | 13.90 | 13.69 | 13.76 | 206,794 | +0.00(+0.00%) |
Dec 04, 2009 | 13.91 | 13.91 | 13.61 | 13.76 | 361,667 | +0.08(+0.55%) |
Dec 03, 2009 | 13.85 | 13.92 | 13.65 | 13.69 | 134,809 | -0.08(-0.55%) |
Dec 02, 2009 | 13.55 | 13.81 | 13.55 | 13.76 | 214,432 | +0.26(+1.93%) |