Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.91 | 11.13 | 10.74 | 11.10 | 18,593 | +0.05(+0.45%) |
Feb 25, 2010 | 10.94 | 11.05 | 10.93 | 11.05 | 5,432 | +0.04(+0.36%) |
Feb 24, 2010 | 11.13 | 11.15 | 10.92 | 11.01 | 7,437 | -0.04(-0.36%) |
Feb 23, 2010 | 11.00 | 11.20 | 11.00 | 11.05 | 1,865 | -0.20(-1.78%) |
Feb 22, 2010 | 11.07 | 11.25 | 10.95 | 11.25 | 38,634 | +0.09(+0.81%) |
Feb 19, 2010 | 11.15 | 11.34 | 11.15 | 11.16 | 24,650 | -0.11(-0.98%) |
Feb 18, 2010 | 11.20 | 11.28 | 11.16 | 11.27 | 2,826 | +0.15(+1.35%) |
Feb 17, 2010 | 11.26 | 11.34 | 11.12 | 11.12 | 4,459 | -0.16(-1.42%) |
Feb 16, 2010 | 11.46 | 11.46 | 11.28 | 11.28 | 2,520 | -0.22(-1.91%) |
Feb 12, 2010 | 11.50 | 11.50 | 11.50 | 0 | +0.17(+1.50%) | |
Feb 11, 2010 | 11.35 | 11.35 | 11.33 | 11.33 | 772 | +0.09(+0.80%) |
Feb 10, 2010 | 11.53 | 11.53 | 11.18 | 11.24 | 5,578 | -0.21(-1.83%) |
Feb 09, 2010 | 11.54 | 11.74 | 11.10 | 11.45 | 8,882 | -0.10(-0.87%) |
Feb 08, 2010 | 11.58 | 11.58 | 11.42 | 11.55 | 8,737 | +0.23(+2.03%) |
Feb 05, 2010 | 11.40 | 11.50 | 11.30 | 11.32 | 24,475 | -0.08(-0.70%) |
Feb 04, 2010 | 11.31 | 11.43 | 11.31 | 11.40 | 2,144 | +0.13(+1.15%) |
Feb 03, 2010 | 11.27 | 11.48 | 11.27 | 11.27 | 570 | +0.05(+0.45%) |
Feb 02, 2010 | 11.59 | 11.59 | 11.07 | 11.22 | 16,206 | -0.28(-2.43%) |
Feb 01, 2010 | 11.39 | 11.50 | 11.19 | 11.50 | 5,566 | +0.10(+0.88%) |
Jan 29, 2010 | 11.30 | 11.47 | 11.30 | 11.40 | 52,914 | +0.10(+0.88%) |
Jan 28, 2010 | 11.17 | 11.30 | 11.15 | 11.30 | 19,437 | +0.05(+0.44%) |
Jan 27, 2010 | 11.31 | 11.31 | 11.11 | 11.25 | 8,507 | -0.22(-1.92%) |
Jan 26, 2010 | 11.28 | 11.47 | 11.15 | 11.47 | 21,674 | +0.32(+2.87%) |
Jan 25, 2010 | 11.22 | 11.22 | 11.05 | 11.15 | 9,024 | -0.13(-1.15%) |
Jan 22, 2010 | 11.11 | 11.29 | 11.00 | 11.28 | 11,526 | +0.04(+0.36%) |
Jan 21, 2010 | 11.01 | 11.24 | 11.00 | 11.24 | 4,791 | -0.06(-0.53%) |
Jan 20, 2010 | 11.13 | 11.45 | 10.80 | 11.30 | 17,883 | +0.22(+1.99%) |
Jan 19, 2010 | 11.35 | 11.40 | 11.05 | 11.08 | 16,412 | -0.32(-2.81%) |
Jan 18, 2010 | 11.44 | 11.44 | 11.40 | 11.40 | 866 | +0.15(+1.33%) |
Jan 15, 2010 | 11.45 | 11.45 | 11.01 | 11.25 | 3,913 | -0.14(-1.23%) |
Jan 14, 2010 | 11.15 | 11.39 | 11.00 | 11.39 | 12,151 | +0.21(+1.88%) |
Jan 13, 2010 | 10.91 | 11.18 | 10.91 | 11.18 | 20,643 | +0.18(+1.64%) |
Jan 12, 2010 | 11.19 | 11.20 | 10.90 | 11.00 | 29,008 | +0.00(+0.00%) |
Jan 11, 2010 | 11.20 | 11.20 | 11.00 | 11.00 | 5,425 | -0.04(-0.36%) |
Jan 08, 2010 | 11.20 | 11.20 | 10.81 | 11.04 | 38,784 | -0.11(-0.99%) |
Jan 07, 2010 | 11.10 | 11.15 | 11.00 | 11.15 | 21,350 | -0.05(-0.45%) |
Jan 06, 2010 | 11.06 | 11.38 | 11.05 | 11.20 | 80,949 | +0.01(+0.09%) |
Jan 05, 2010 | 11.26 | 11.40 | 11.00 | 11.19 | 17,949 | -0.11(-0.97%) |
Jan 04, 2010 | 11.63 | 11.63 | 11.05 | 11.30 | 6,369 | -0.09(-0.79%) |
Dec 31, 2009 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 11.06 | 11.40 | 11.06 | 11.39 | 3,206 | +0.19(+1.70%) |
Dec 29, 2009 | 11.20 | 11.25 | 11.03 | 11.20 | 11,776 | +0.10(+0.90%) |
Dec 24, 2009 | 11.40 | 11.40 | 11.10 | 11.10 | 1,809 | -0.20(-1.77%) |
Dec 23, 2009 | 11.40 | 11.40 | 11.30 | 11.30 | 3,894 | -0.10(-0.88%) |
Dec 22, 2009 | 11.15 | 11.40 | 11.02 | 11.40 | 5,350 | -0.02(-0.18%) |
Dec 21, 2009 | 11.45 | 11.45 | 11.01 | 11.42 | 3,634 | -0.03(-0.26%) |
Dec 18, 2009 | 11.45 | 11.45 | 11.25 | 11.45 | 11,698 | +0.00(+0.00%) |
Dec 17, 2009 | 11.33 | 11.49 | 11.33 | 11.45 | 4,863 | +0.10(+0.88%) |
Dec 16, 2009 | 11.16 | 11.42 | 11.00 | 11.35 | 34,793 | +0.01(+0.09%) |
Dec 15, 2009 | 11.34 | 11.35 | 11.25 | 11.34 | 12,831 | +0.04(+0.35%) |
Dec 14, 2009 | 11.40 | 11.40 | 11.30 | 11.30 | 10,478 | -0.10(-0.88%) |
Dec 11, 2009 | 11.45 | 11.49 | 11.19 | 11.40 | 10,476 | +0.20(+1.79%) |
Dec 10, 2009 | 11.04 | 11.34 | 11.00 | 11.20 | 19,423 | +0.17(+1.54%) |
Dec 09, 2009 | 10.54 | 11.10 | 10.54 | 11.03 | 20,145 | +0.03(+0.27%) |
Dec 08, 2009 | 11.04 | 11.04 | 10.31 | 11.00 | 9,775 | +0.14(+1.29%) |
Dec 07, 2009 | 11.18 | 11.18 | 10.76 | 10.86 | 68,277 | -0.15(-1.36%) |
Dec 04, 2009 | 10.96 | 11.03 | 10.96 | 11.01 | 24,475 | +0.11(+1.01%) |
Dec 03, 2009 | 10.21 | 10.90 | 10.21 | 10.90 | 23,986 | +0.10(+0.93%) |
Dec 02, 2009 | 10.15 | 10.85 | 10.15 | 10.80 | 28,513 | +0.09(+0.84%) |