Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.81 | 11.81 | 11.58 | 11.58 | 12,009 | -0.28(-2.33%) |
Feb 25, 2010 | 11.85 | 11.91 | 11.69 | 11.86 | 8,193 | -0.09(-0.74%) |
Feb 24, 2010 | 11.88 | 11.96 | 11.85 | 11.95 | 5,638 | +0.13(+1.09%) |
Feb 23, 2010 | 11.85 | 12.03 | 11.82 | 11.82 | 12,945 | -0.06(-0.50%) |
Feb 22, 2010 | 11.95 | 11.95 | 11.85 | 11.88 | 2,029 | -0.05(-0.41%) |
Feb 19, 2010 | 11.96 | 11.96 | 11.68 | 11.93 | 22,861 | -0.03(-0.25%) |
Feb 18, 2010 | 12.04 | 12.11 | 11.86 | 11.96 | 11,411 | -0.05(-0.41%) |
Feb 17, 2010 | 11.82 | 12.01 | 11.82 | 12.01 | 11,946 | +0.10(+0.83%) |
Feb 16, 2010 | 11.78 | 11.91 | 11.75 | 11.91 | 5,761 | +0.19(+1.60%) |
Feb 12, 2010 | 11.69 | 11.72 | 11.72 | 11.72 | 5,058 | +0.01(+0.08%) |
Feb 11, 2010 | 11.46 | 11.71 | 11.46 | 11.71 | 7,731 | +0.10(+0.85%) |
Feb 10, 2010 | 11.59 | 11.80 | 11.37 | 11.61 | 9,758 | -0.05(-0.42%) |
Feb 09, 2010 | 11.40 | 11.81 | 11.21 | 11.66 | 12,437 | +0.40(+3.51%) |
Feb 08, 2010 | 11.40 | 11.61 | 11.27 | 11.27 | 5,994 | -0.08(-0.70%) |
Feb 05, 2010 | 11.79 | 11.79 | 11.22 | 11.35 | 36,913 | -0.39(-3.29%) |
Feb 04, 2010 | 11.71 | 11.83 | 11.42 | 11.73 | 25,500 | +0.02(+0.17%) |
Feb 03, 2010 | 11.56 | 11.86 | 11.35 | 11.71 | 13,573 | +0.09(+0.76%) |
Feb 02, 2010 | 11.41 | 11.78 | 11.41 | 11.62 | 20,667 | +0.15(+1.29%) |
Feb 01, 2010 | 11.95 | 11.95 | 11.45 | 11.48 | 11,577 | -0.34(-2.85%) |
Jan 29, 2010 | 11.77 | 12.09 | 11.74 | 11.81 | 10,525 | +0.03(+0.25%) |
Jan 28, 2010 | 11.43 | 11.90 | 11.43 | 11.78 | 19,564 | +0.14(+1.19%) |
Jan 27, 2010 | 11.54 | 11.76 | 11.54 | 11.64 | 9,920 | +0.05(+0.43%) |
Jan 26, 2010 | 11.69 | 11.97 | 11.59 | 11.59 | 22,615 | -0.15(-1.26%) |
Jan 25, 2010 | 11.99 | 12.21 | 11.70 | 11.74 | 16,590 | -0.22(-1.82%) |
Jan 22, 2010 | 11.90 | 12.55 | 11.90 | 11.96 | 49,153 | +0.01(+0.08%) |
Jan 21, 2010 | 12.16 | 12.30 | 11.90 | 11.95 | 26,862 | -0.16(-1.31%) |
Jan 20, 2010 | 11.84 | 12.21 | 11.72 | 12.11 | 21,378 | +0.18(+1.49%) |
Jan 19, 2010 | 11.67 | 12.00 | 11.66 | 11.93 | 8,822 | +0.22(+1.86%) |
Jan 15, 2010 | 11.93 | 11.71 | 11.71 | 11.71 | 17,704 | -0.16(-1.33%) |
Jan 14, 2010 | 11.87 | 12.09 | 11.83 | 11.87 | 12,461 | -0.06(-0.50%) |
Jan 13, 2010 | 11.72 | 12.13 | 11.63 | 11.93 | 16,394 | +0.29(+2.46%) |
Jan 12, 2010 | 12.45 | 12.54 | 11.57 | 11.64 | 46,506 | -0.82(-6.58%) |
Jan 11, 2010 | 12.36 | 12.55 | 12.36 | 12.46 | 16,476 | +0.18(+1.45%) |
Jan 08, 2010 | 12.07 | 12.50 | 12.01 | 12.29 | 40,573 | +0.23(+1.88%) |
Jan 07, 2010 | 11.98 | 12.10 | 11.86 | 12.06 | 16,914 | +0.06(+0.49%) |
Jan 06, 2010 | 11.86 | 12.05 | 11.70 | 12.00 | 31,820 | +0.15(+1.25%) |
Jan 05, 2010 | 11.87 | 11.88 | 11.70 | 11.85 | 14,850 | -0.03(-0.25%) |
Jan 04, 2010 | 11.80 | 11.90 | 11.70 | 11.88 | 16,520 | +0.14(+1.18%) |
Dec 31, 2009 | 11.77 | 11.74 | 11.74 | 11.74 | 12,342 | -0.07(-0.59%) |
Dec 30, 2009 | 11.78 | 11.85 | 11.76 | 11.81 | 18,857 | -0.03(-0.25%) |
Dec 29, 2009 | 11.74 | 11.86 | 11.74 | 11.84 | 30,117 | +0.02(+0.17%) |
Dec 28, 2009 | 11.88 | 11.88 | 11.78 | 11.82 | 14,617 | -0.07(-0.58%) |
Dec 24, 2009 | 11.86 | 11.89 | 11.74 | 11.89 | 4,310 | +0.03(+0.25%) |
Dec 23, 2009 | 11.65 | 11.88 | 11.56 | 11.86 | 9,034 | +0.22(+1.87%) |
Dec 22, 2009 | 11.86 | 11.89 | 11.38 | 11.64 | 12,860 | -0.18(-1.50%) |
Dec 21, 2009 | 11.73 | 11.91 | 11.58 | 11.82 | 19,909 | +0.10(+0.84%) |
Dec 18, 2009 | 11.48 | 11.78 | 11.43 | 11.72 | 33,926 | +0.34(+2.95%) |
Dec 17, 2009 | 11.37 | 11.47 | 11.21 | 11.39 | 9,185 | +0.01(+0.09%) |
Dec 16, 2009 | 11.57 | 11.57 | 11.38 | 11.38 | 9,840 | -0.10(-0.86%) |
Dec 15, 2009 | 11.68 | 11.71 | 11.48 | 11.48 | 7,975 | -0.24(-2.03%) |
Dec 14, 2009 | 11.57 | 11.71 | 11.56 | 11.71 | 7,847 | +0.16(+1.37%) |
Dec 11, 2009 | 11.47 | 11.70 | 11.44 | 11.55 | 10,031 | +0.10(+0.86%) |
Dec 10, 2009 | 11.62 | 11.66 | 11.46 | 11.46 | 5,560 | -0.12(-1.02%) |
Dec 09, 2009 | 11.53 | 11.72 | 11.23 | 11.57 | 24,864 | +0.04(+0.34%) |
Dec 08, 2009 | 11.47 | 11.65 | 11.47 | 11.54 | 6,083 | -0.03(-0.26%) |
Dec 07, 2009 | 11.80 | 11.80 | 11.51 | 11.56 | 6,912 | -0.21(-1.76%) |
Dec 04, 2009 | 11.53 | 11.86 | 11.46 | 11.77 | 22,921 | +0.41(+3.56%) |
Dec 03, 2009 | 11.35 | 11.51 | 11.31 | 11.37 | 15,192 | -0.05(-0.43%) |
Dec 02, 2009 | 11.18 | 11.42 | 11.18 | 11.42 | 8,623 | +0.24(+2.12%) |