Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.75 | 11.91 | 11.59 | 11.62 | 903,152 | -0.17(-1.45%) |
Feb 25, 2010 | 11.92 | 11.94 | 11.72 | 11.79 | 1,012,106 | -0.21(-1.76%) |
Feb 24, 2010 | 12.07 | 12.07 | 11.83 | 12.00 | 927,111 | -0.06(-0.52%) |
Feb 23, 2010 | 12.04 | 12.12 | 11.92 | 12.07 | 1,393,843 | -0.02(-0.14%) |
Feb 22, 2010 | 11.47 | 12.17 | 11.45 | 12.08 | 2,018,857 | +0.72(+6.33%) |
Feb 19, 2010 | 11.32 | 11.40 | 11.31 | 11.36 | 1,126,791 | +0.01(+0.05%) |
Feb 18, 2010 | 11.49 | 11.56 | 11.29 | 11.36 | 1,143,213 | -0.10(-0.90%) |
Feb 17, 2010 | 11.37 | 11.46 | 11.25 | 11.46 | 939,614 | +0.15(+1.29%) |
Feb 16, 2010 | 11.29 | 11.34 | 11.08 | 11.31 | 1,133,602 | +0.11(+1.00%) |
Feb 12, 2010 | 11.13 | 11.20 | 11.20 | 11.20 | 1,396,036 | +0.06(+0.50%) |
Feb 11, 2010 | 10.88 | 11.15 | 10.76 | 11.15 | 1,072,823 | +0.24(+2.22%) |
Feb 10, 2010 | 10.65 | 10.94 | 10.63 | 10.90 | 1,329,654 | +0.22(+2.05%) |
Feb 09, 2010 | 10.65 | 10.87 | 10.58 | 10.69 | 996,351 | -0.04(-0.42%) |
Feb 08, 2010 | 10.72 | 10.76 | 10.53 | 10.73 | 899,547 | +0.04(+0.42%) |
Feb 05, 2010 | 10.77 | 10.81 | 10.47 | 10.69 | 1,308,390 | -0.11(-0.99%) |
Feb 04, 2010 | 10.98 | 11.06 | 10.79 | 10.79 | 1,202,214 | -0.24(-2.19%) |
Feb 03, 2010 | 11.07 | 11.12 | 10.96 | 11.03 | 863,235 | -0.04(-0.41%) |
Feb 02, 2010 | 11.11 | 11.21 | 10.98 | 11.08 | 1,074,711 | -0.04(-0.35%) |
Feb 01, 2010 | 11.10 | 11.15 | 10.94 | 11.12 | 694,073 | +0.01(+0.05%) |
Jan 29, 2010 | 11.25 | 11.31 | 11.11 | 11.11 | 920,456 | -0.13(-1.20%) |
Jan 28, 2010 | 11.31 | 11.31 | 11.02 | 11.25 | 1,015,530 | -0.04(-0.40%) |
Jan 27, 2010 | 11.49 | 11.63 | 11.16 | 11.29 | 1,926,133 | -0.60(-5.05%) |
Jan 26, 2010 | 11.86 | 11.94 | 11.74 | 11.89 | 519,687 | +0.03(+0.28%) |
Jan 25, 2010 | 11.89 | 11.89 | 11.73 | 11.86 | 834,177 | +0.01(+0.05%) |
Jan 22, 2010 | 12.05 | 12.09 | 11.85 | 11.85 | 796,212 | -0.19(-1.54%) |
Jan 21, 2010 | 12.19 | 12.29 | 11.96 | 12.04 | 1,394,392 | -0.17(-1.38%) |
Jan 20, 2010 | 12.11 | 12.24 | 11.93 | 12.21 | 563,033 | +0.07(+0.60%) |
Jan 19, 2010 | 12.07 | 12.22 | 12.03 | 12.13 | 657,612 | +0.06(+0.47%) |
Jan 15, 2010 | 12.04 | 12.08 | 12.08 | 12.08 | 652,539 | -0.01(-0.09%) |
Jan 14, 2010 | 12.04 | 12.11 | 11.97 | 12.09 | 424,982 | +0.04(+0.33%) |
Jan 13, 2010 | 11.97 | 12.08 | 11.87 | 12.05 | 398,763 | +0.14(+1.18%) |
Jan 12, 2010 | 11.96 | 12.01 | 11.84 | 11.91 | 435,414 | -0.11(-0.93%) |
Jan 11, 2010 | 11.89 | 12.03 | 11.86 | 12.02 | 575,169 | +0.14(+1.18%) |
Jan 08, 2010 | 11.82 | 11.91 | 11.73 | 11.88 | 335,561 | +0.08(+0.67%) |
Jan 07, 2010 | 11.80 | 11.85 | 11.71 | 11.80 | 550,394 | -0.01(-0.05%) |
Jan 06, 2010 | 11.62 | 11.90 | 11.61 | 11.81 | 707,112 | +0.21(+1.84%) |
Jan 05, 2010 | 11.85 | 11.97 | 11.43 | 11.60 | 908,032 | -0.17(-1.43%) |
Jan 04, 2010 | 11.74 | 11.92 | 11.70 | 11.76 | 1,058,965 | +0.02(+0.19%) |
Dec 31, 2009 | 11.97 | 11.74 | 11.74 | 11.74 | 846,557 | -0.20(-1.69%) |
Dec 30, 2009 | 12.01 | 12.11 | 11.88 | 11.94 | 577,864 | -0.05(-0.42%) |
Dec 29, 2009 | 11.96 | 12.10 | 11.96 | 11.99 | 592,773 | +0.00(+0.00%) |
Dec 28, 2009 | 11.97 | 12.03 | 11.92 | 11.99 | 555,326 | +0.09(+0.76%) |
Dec 24, 2009 | 11.83 | 11.99 | 11.83 | 11.90 | 403,474 | +0.06(+0.47%) |
Dec 23, 2009 | 11.83 | 11.98 | 11.74 | 11.85 | 567,385 | +0.06(+0.48%) |
Dec 22, 2009 | 11.79 | 11.89 | 11.68 | 11.79 | 819,749 | +0.09(+0.77%) |
Dec 21, 2009 | 11.64 | 11.78 | 11.61 | 11.70 | 824,161 | +0.11(+0.97%) |
Dec 18, 2009 | 11.52 | 11.60 | 11.42 | 11.59 | 1,358,212 | +0.08(+0.73%) |
Dec 17, 2009 | 11.59 | 11.62 | 11.40 | 11.51 | 1,330,090 | -0.09(-0.77%) |
Dec 16, 2009 | 11.65 | 11.77 | 11.58 | 11.60 | 785,571 | -0.07(-0.63%) |
Dec 15, 2009 | 11.80 | 11.80 | 11.58 | 11.67 | 1,328,790 | -0.17(-1.42%) |
Dec 14, 2009 | 11.81 | 11.84 | 11.76 | 11.84 | 827,705 | +0.21(+1.84%) |
Dec 11, 2009 | 11.80 | 11.80 | 11.53 | 11.62 | 1,357,653 | -0.10(-0.86%) |
Dec 10, 2009 | 11.29 | 11.79 | 11.29 | 11.72 | 2,036,433 | +0.49(+4.35%) |
Dec 09, 2009 | 11.21 | 11.28 | 11.12 | 11.24 | 802,738 | -0.02(-0.15%) |
Dec 08, 2009 | 11.15 | 11.33 | 11.06 | 11.25 | 963,859 | +0.02(+0.20%) |
Dec 07, 2009 | 11.09 | 11.29 | 11.07 | 11.23 | 1,268,948 | +0.16(+1.47%) |
Dec 04, 2009 | 11.23 | 11.31 | 10.84 | 11.07 | 1,887,826 | -0.13(-1.15%) |
Dec 03, 2009 | 11.32 | 11.57 | 11.17 | 11.20 | 951,424 | -0.13(-1.19%) |
Dec 02, 2009 | 11.16 | 11.35 | 11.12 | 11.33 | 910,805 | +0.15(+1.36%) |