Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.51 | 11.56 | 11.29 | 11.33 | 62,368 | -0.20(-1.73%) |
Feb 25, 2010 | 11.03 | 11.66 | 10.78 | 11.53 | 139,377 | +0.30(+2.67%) |
Feb 24, 2010 | 11.21 | 11.35 | 11.07 | 11.23 | 149,490 | +0.01(+0.09%) |
Feb 23, 2010 | 11.44 | 11.52 | 11.20 | 11.22 | 178,370 | -0.21(-1.84%) |
Feb 22, 2010 | 11.56 | 11.62 | 11.29 | 11.43 | 214,631 | -0.03(-0.26%) |
Feb 19, 2010 | 11.35 | 11.63 | 11.31 | 11.46 | 183,746 | +0.11(+0.97%) |
Feb 18, 2010 | 11.27 | 11.60 | 11.20 | 11.35 | 411,152 | -0.53(-4.46%) |
Feb 17, 2010 | 12.20 | 12.23 | 11.78 | 11.88 | 149,725 | -0.28(-2.30%) |
Feb 16, 2010 | 11.65 | 12.17 | 11.59 | 12.16 | 130,081 | +0.53(+4.56%) |
Feb 12, 2010 | 11.29 | 11.63 | 11.63 | 11.63 | 109,200 | +0.17(+1.48%) |
Feb 11, 2010 | 11.05 | 11.50 | 10.94 | 11.46 | 90,342 | +0.33(+2.96%) |
Feb 10, 2010 | 10.67 | 11.17 | 10.67 | 11.13 | 203,290 | +0.37(+3.44%) |
Feb 09, 2010 | 10.85 | 10.87 | 10.62 | 10.76 | 201,705 | +0.16(+1.51%) |
Feb 08, 2010 | 10.74 | 10.86 | 10.54 | 10.60 | 111,200 | -0.14(-1.30%) |
Feb 05, 2010 | 10.81 | 10.81 | 10.44 | 10.74 | 114,858 | -0.07(-0.65%) |
Feb 04, 2010 | 11.12 | 11.14 | 10.77 | 10.81 | 130,964 | -0.39(-3.48%) |
Feb 03, 2010 | 11.28 | 11.37 | 11.01 | 11.20 | 91,733 | +0.04(+0.36%) |
Feb 02, 2010 | 11.44 | 11.57 | 11.14 | 11.16 | 214,986 | -0.30(-2.62%) |
Feb 01, 2010 | 11.27 | 11.53 | 11.12 | 11.46 | 115,070 | +0.19(+1.69%) |
Jan 29, 2010 | 11.68 | 11.81 | 11.20 | 11.27 | 100,201 | -0.32(-2.76%) |
Jan 28, 2010 | 11.92 | 11.94 | 11.39 | 11.59 | 108,793 | -0.31(-2.61%) |
Jan 27, 2010 | 11.52 | 11.96 | 11.33 | 11.90 | 123,121 | +0.31(+2.67%) |
Jan 26, 2010 | 11.65 | 11.74 | 11.36 | 11.59 | 113,564 | -0.14(-1.19%) |
Jan 25, 2010 | 11.79 | 11.79 | 11.52 | 11.73 | 404,872 | +0.05(+0.43%) |
Jan 22, 2010 | 11.72 | 11.94 | 11.59 | 11.68 | 145,541 | -0.05(-0.43%) |
Jan 21, 2010 | 12.15 | 12.20 | 11.71 | 11.73 | 172,199 | -0.43(-3.54%) |
Jan 20, 2010 | 12.25 | 12.25 | 11.97 | 12.16 | 183,839 | -0.27(-2.17%) |
Jan 19, 2010 | 12.34 | 12.46 | 12.17 | 12.43 | 285,608 | +0.17(+1.39%) |
Jan 15, 2010 | 12.27 | 12.26 | 12.26 | 12.26 | 153,300 | +0.05(+0.41%) |
Jan 14, 2010 | 12.00 | 12.27 | 12.00 | 12.21 | 133,164 | +0.17(+1.41%) |
Jan 13, 2010 | 12.01 | 12.20 | 11.81 | 12.04 | 83,817 | -0.04(-0.33%) |
Jan 12, 2010 | 12.13 | 12.23 | 12.01 | 12.08 | 44,336 | -0.19(-1.55%) |
Jan 11, 2010 | 12.30 | 12.35 | 12.09 | 12.27 | 76,502 | +0.03(+0.25%) |
Jan 08, 2010 | 12.03 | 12.32 | 12.03 | 12.24 | 69,134 | +0.10(+0.82%) |
Jan 07, 2010 | 11.69 | 12.14 | 11.65 | 12.14 | 127,437 | +0.37(+3.14%) |
Jan 06, 2010 | 11.96 | 12.03 | 11.71 | 11.77 | 253,316 | -0.23(-1.92%) |
Jan 05, 2010 | 12.38 | 12.40 | 11.99 | 12.00 | 449,228 | -0.38(-3.07%) |
Jan 04, 2010 | 12.24 | 12.40 | 12.13 | 12.38 | 136,500 | +0.34(+2.82%) |
Dec 31, 2009 | 12.10 | 12.04 | 12.04 | 12.04 | 69,900 | -0.07(-0.58%) |
Dec 30, 2009 | 12.36 | 12.40 | 11.99 | 12.11 | 182,196 | -0.37(-2.96%) |
Dec 29, 2009 | 12.49 | 12.54 | 12.32 | 12.48 | 63,078 | -0.01(-0.08%) |
Dec 28, 2009 | 12.64 | 12.64 | 12.41 | 12.49 | 108,577 | -0.13(-1.03%) |
Dec 24, 2009 | 12.72 | 12.72 | 12.50 | 12.62 | 22,811 | -0.08(-0.63%) |
Dec 23, 2009 | 12.78 | 12.87 | 12.63 | 12.70 | 183,671 | +0.04(+0.32%) |
Dec 22, 2009 | 12.86 | 12.86 | 12.39 | 12.66 | 175,467 | -0.05(-0.39%) |
Dec 21, 2009 | 12.98 | 13.07 | 12.50 | 12.71 | 153,358 | -0.24(-1.85%) |
Dec 18, 2009 | 12.69 | 12.95 | 12.45 | 12.95 | 164,036 | +0.43(+3.43%) |
Dec 17, 2009 | 12.53 | 12.65 | 12.30 | 12.52 | 110,872 | -0.06(-0.48%) |
Dec 16, 2009 | 13.06 | 13.06 | 12.46 | 12.58 | 171,234 | -0.31(-2.40%) |
Dec 15, 2009 | 12.77 | 13.22 | 12.69 | 12.89 | 94,607 | +0.12(+0.94%) |
Dec 14, 2009 | 12.64 | 12.85 | 12.61 | 12.77 | 57,734 | +0.29(+2.32%) |
Dec 11, 2009 | 12.43 | 12.48 | 11.97 | 12.48 | 229,713 | +0.10(+0.81%) |
Dec 10, 2009 | 12.41 | 12.68 | 12.26 | 12.38 | 182,006 | +0.07(+0.57%) |
Dec 09, 2009 | 13.00 | 13.14 | 12.25 | 12.31 | 217,775 | -1.08(-8.07%) |
Dec 08, 2009 | 13.46 | 13.91 | 13.36 | 13.39 | 147,943 | -0.24(-1.76%) |
Dec 07, 2009 | 12.88 | 13.73 | 12.85 | 13.63 | 221,763 | +0.87(+6.82%) |
Dec 04, 2009 | 12.69 | 13.03 | 12.47 | 12.76 | 331,335 | +0.33(+2.65%) |
Dec 03, 2009 | 12.62 | 12.75 | 12.40 | 12.43 | 78,743 | -0.10(-0.80%) |
Dec 02, 2009 | 12.53 | 12.74 | 12.34 | 12.53 | 92,569 | +0.04(+0.32%) |