Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.75 | 11.90 | 11.59 | 11.62 | 903,577 | -0.17(-1.45%) |
Feb 25, 2010 | 11.92 | 11.93 | 11.71 | 11.79 | 1,012,582 | -0.21(-1.76%) |
Feb 24, 2010 | 12.06 | 12.06 | 11.82 | 12.00 | 927,548 | -0.06(-0.52%) |
Feb 23, 2010 | 12.03 | 12.11 | 11.92 | 12.06 | 1,394,499 | -0.02(-0.14%) |
Feb 22, 2010 | 11.46 | 12.16 | 11.44 | 12.08 | 2,019,807 | +0.72(+6.33%) |
Feb 19, 2010 | 11.32 | 11.40 | 11.30 | 11.36 | 1,127,321 | +0.01(+0.05%) |
Feb 18, 2010 | 11.48 | 11.55 | 11.28 | 11.35 | 1,143,750 | -0.10(-0.90%) |
Feb 17, 2010 | 11.36 | 11.46 | 11.25 | 11.46 | 940,056 | +0.15(+1.29%) |
Feb 16, 2010 | 11.28 | 11.33 | 11.07 | 11.31 | 1,134,135 | +0.11(+1.00%) |
Feb 12, 2010 | 11.13 | 11.20 | 11.20 | 11.20 | 1,396,693 | +0.06(+0.50%) |
Feb 11, 2010 | 10.88 | 11.14 | 10.76 | 11.14 | 1,073,327 | +0.24(+2.22%) |
Feb 10, 2010 | 10.65 | 10.94 | 10.63 | 10.90 | 1,330,279 | +0.22(+2.05%) |
Feb 09, 2010 | 10.65 | 10.86 | 10.57 | 10.68 | 996,820 | -0.04(-0.42%) |
Feb 08, 2010 | 10.72 | 10.75 | 10.52 | 10.73 | 899,970 | +0.04(+0.42%) |
Feb 05, 2010 | 10.76 | 10.81 | 10.46 | 10.68 | 1,309,006 | -0.11(-0.99%) |
Feb 04, 2010 | 10.98 | 11.06 | 10.79 | 10.79 | 1,202,780 | -0.24(-2.19%) |
Feb 03, 2010 | 11.06 | 11.11 | 10.95 | 11.03 | 863,642 | -0.04(-0.41%) |
Feb 02, 2010 | 11.10 | 11.20 | 10.98 | 11.07 | 1,075,217 | -0.04(-0.35%) |
Feb 01, 2010 | 11.10 | 11.15 | 10.93 | 11.11 | 694,400 | +0.01(+0.05%) |
Jan 29, 2010 | 11.24 | 11.31 | 11.11 | 11.11 | 920,889 | -0.13(-1.20%) |
Jan 28, 2010 | 11.30 | 11.31 | 11.01 | 11.24 | 1,016,008 | -0.04(-0.40%) |
Jan 27, 2010 | 11.49 | 11.63 | 11.16 | 11.29 | 1,927,039 | -0.60(-5.05%) |
Jan 26, 2010 | 11.85 | 11.93 | 11.74 | 11.89 | 519,932 | +0.03(+0.28%) |
Jan 25, 2010 | 11.89 | 11.89 | 11.72 | 11.85 | 834,570 | +0.01(+0.05%) |
Jan 22, 2010 | 12.04 | 12.08 | 11.85 | 11.85 | 796,587 | -0.19(-1.54%) |
Jan 21, 2010 | 12.18 | 12.28 | 11.96 | 12.03 | 1,395,048 | -0.17(-1.38%) |
Jan 20, 2010 | 12.11 | 12.23 | 11.93 | 12.20 | 563,298 | +0.07(+0.60%) |
Jan 19, 2010 | 12.06 | 12.21 | 12.02 | 12.13 | 657,922 | +0.06(+0.47%) |
Jan 15, 2010 | 12.03 | 12.07 | 12.07 | 12.07 | 652,846 | -0.01(-0.09%) |
Jan 14, 2010 | 12.03 | 12.10 | 11.96 | 12.08 | 425,182 | +0.04(+0.33%) |
Jan 13, 2010 | 11.96 | 12.07 | 11.87 | 12.04 | 398,950 | +0.14(+1.18%) |
Jan 12, 2010 | 11.95 | 12.00 | 11.83 | 11.90 | 435,619 | -0.11(-0.93%) |
Jan 11, 2010 | 11.88 | 12.03 | 11.85 | 12.02 | 575,440 | +0.14(+1.18%) |
Jan 08, 2010 | 11.81 | 11.90 | 11.72 | 11.88 | 335,719 | +0.08(+0.67%) |
Jan 07, 2010 | 11.79 | 11.84 | 11.71 | 11.80 | 550,653 | -0.01(-0.05%) |
Jan 06, 2010 | 11.62 | 11.90 | 11.60 | 11.80 | 707,444 | +0.21(+1.84%) |
Jan 05, 2010 | 11.84 | 11.97 | 11.43 | 11.59 | 908,459 | -0.17(-1.43%) |
Jan 04, 2010 | 11.74 | 11.92 | 11.70 | 11.76 | 1,059,464 | +0.02(+0.19%) |
Dec 31, 2009 | 11.96 | 11.74 | 11.74 | 11.74 | 846,955 | -0.20(-1.69%) |
Dec 30, 2009 | 12.00 | 12.10 | 11.87 | 11.94 | 578,136 | -0.05(-0.42%) |
Dec 29, 2009 | 11.95 | 12.10 | 11.95 | 11.99 | 593,052 | +0.00(+0.00%) |
Dec 28, 2009 | 11.96 | 12.02 | 11.92 | 11.99 | 555,587 | +0.09(+0.76%) |
Dec 24, 2009 | 11.83 | 11.99 | 11.83 | 11.90 | 403,664 | +0.06(+0.47%) |
Dec 23, 2009 | 11.82 | 11.97 | 11.74 | 11.84 | 567,652 | +0.06(+0.48%) |
Dec 22, 2009 | 11.78 | 11.88 | 11.67 | 11.79 | 820,134 | +0.09(+0.77%) |
Dec 21, 2009 | 11.64 | 11.77 | 11.61 | 11.70 | 824,549 | +0.11(+0.97%) |
Dec 18, 2009 | 11.51 | 11.60 | 11.42 | 11.58 | 1,358,851 | +0.08(+0.73%) |
Dec 17, 2009 | 11.58 | 11.61 | 11.40 | 11.50 | 1,330,716 | -0.09(-0.78%) |
Dec 16, 2009 | 11.65 | 11.76 | 11.58 | 11.59 | 785,941 | -0.07(-0.63%) |
Dec 15, 2009 | 11.79 | 11.79 | 11.57 | 11.66 | 1,329,416 | -0.17(-1.42%) |
Dec 14, 2009 | 11.81 | 11.84 | 11.75 | 11.83 | 828,095 | +0.21(+1.84%) |
Dec 11, 2009 | 11.79 | 11.79 | 11.52 | 11.62 | 1,358,292 | -0.10(-0.86%) |
Dec 10, 2009 | 11.28 | 11.79 | 11.28 | 11.72 | 2,037,391 | +0.49(+4.35%) |
Dec 09, 2009 | 11.21 | 11.28 | 11.12 | 11.23 | 803,115 | -0.02(-0.15%) |
Dec 08, 2009 | 11.15 | 11.32 | 11.06 | 11.25 | 964,313 | +0.02(+0.20%) |
Dec 07, 2009 | 11.08 | 11.29 | 11.07 | 11.23 | 1,269,545 | +0.16(+1.47%) |
Dec 04, 2009 | 11.23 | 11.30 | 10.84 | 11.06 | 1,888,714 | -0.13(-1.15%) |
Dec 03, 2009 | 11.31 | 11.57 | 11.17 | 11.19 | 951,872 | -0.13(-1.19%) |
Dec 02, 2009 | 11.16 | 11.34 | 11.12 | 11.33 | 911,234 | +0.15(+1.36%) |