Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 10.31 | 10.43 | 10.12 | 10.15 | 147,518 | -0.13(-1.22%) |
Feb 25, 2010 | 10.45 | 10.70 | 10.26 | 10.27 | 94,560 | -0.30(-2.83%) |
Feb 24, 2010 | 10.60 | 10.63 | 10.48 | 10.57 | 125,479 | -0.02(-0.18%) |
Feb 23, 2010 | 10.43 | 10.64 | 10.26 | 10.59 | 163,093 | +0.11(+1.01%) |
Feb 22, 2010 | 10.60 | 10.61 | 10.45 | 10.49 | 88,209 | -0.07(-0.64%) |
Feb 19, 2010 | 10.64 | 10.68 | 10.41 | 10.55 | 134,083 | -0.09(-0.82%) |
Feb 18, 2010 | 10.41 | 10.66 | 10.39 | 10.64 | 149,969 | +0.25(+2.41%) |
Feb 17, 2010 | 10.55 | 10.59 | 10.24 | 10.39 | 223,386 | -0.18(-1.73%) |
Feb 16, 2010 | 10.71 | 10.71 | 10.43 | 10.57 | 115,290 | -0.03(-0.27%) |
Feb 12, 2010 | 10.40 | 10.60 | 10.60 | 10.60 | 126,475 | +0.05(+0.46%) |
Feb 11, 2010 | 10.42 | 10.55 | 10.24 | 10.55 | 106,338 | +0.13(+1.20%) |
Feb 10, 2010 | 10.32 | 10.51 | 10.13 | 10.43 | 110,627 | +0.07(+0.65%) |
Feb 09, 2010 | 10.45 | 10.49 | 10.27 | 10.36 | 124,099 | +0.08(+0.75%) |
Feb 08, 2010 | 10.23 | 10.39 | 10.04 | 10.28 | 140,723 | +0.08(+0.76%) |
Feb 05, 2010 | 10.13 | 10.32 | 9.927 | 10.21 | 258,559 | +0.04(+0.38%) |
Feb 04, 2010 | 10.67 | 10.74 | 10.14 | 10.17 | 289,106 | -0.63(-5.80%) |
Feb 03, 2010 | 10.95 | 11.05 | 10.76 | 10.79 | 116,536 | -0.15(-1.41%) |
Feb 02, 2010 | 10.97 | 11.10 | 10.79 | 10.95 | 164,271 | +0.02(+0.18%) |
Feb 01, 2010 | 10.88 | 11.07 | 10.46 | 10.93 | 360,189 | +0.07(+0.62%) |
Jan 29, 2010 | 11.23 | 11.55 | 10.86 | 10.86 | 157,247 | -0.29(-2.59%) |
Jan 28, 2010 | 11.76 | 11.76 | 11.08 | 11.15 | 237,137 | -0.61(-5.16%) |
Jan 27, 2010 | 11.53 | 11.81 | 11.42 | 11.76 | 172,202 | +0.23(+2.01%) |
Jan 26, 2010 | 12.03 | 12.03 | 11.53 | 11.53 | 159,648 | -0.49(-4.09%) |
Jan 25, 2010 | 12.21 | 12.29 | 11.58 | 12.02 | 337,743 | -0.04(-0.32%) |
Jan 22, 2010 | 12.29 | 12.71 | 12.05 | 12.06 | 357,744 | -0.24(-1.96%) |
Jan 21, 2010 | 12.33 | 12.66 | 12.10 | 12.30 | 239,825 | -0.03(-0.23%) |
Jan 20, 2010 | 12.51 | 12.65 | 12.09 | 12.33 | 155,952 | -0.27(-2.14%) |
Jan 19, 2010 | 12.55 | 12.68 | 12.30 | 12.60 | 214,870 | +0.03(+0.23%) |
Jan 15, 2010 | 13.20 | 12.57 | 12.57 | 12.57 | 346,433 | -0.57(-4.33%) |
Jan 14, 2010 | 13.04 | 13.36 | 12.90 | 13.14 | 157,585 | +0.05(+0.37%) |
Jan 13, 2010 | 12.91 | 13.32 | 12.79 | 13.09 | 153,136 | +0.21(+1.65%) |
Jan 12, 2010 | 13.22 | 13.22 | 12.79 | 12.88 | 145,257 | -0.42(-3.19%) |
Jan 11, 2010 | 13.72 | 13.72 | 13.19 | 13.30 | 160,009 | -0.42(-3.09%) |
Jan 08, 2010 | 13.63 | 13.72 | 13.42 | 13.72 | 206,340 | +0.09(+0.64%) |
Jan 07, 2010 | 13.60 | 13.68 | 13.13 | 13.64 | 376,534 | -0.02(-0.14%) |
Jan 06, 2010 | 13.04 | 13.74 | 12.95 | 13.66 | 587,065 | +0.62(+4.73%) |
Jan 05, 2010 | 12.26 | 13.12 | 12.18 | 13.04 | 554,402 | +0.80(+6.54%) |
Jan 04, 2010 | 12.12 | 12.25 | 12.01 | 12.24 | 162,025 | +0.33(+2.75%) |
Dec 31, 2009 | 11.99 | 11.91 | 11.91 | 11.91 | 225,456 | -0.05(-0.40%) |
Dec 30, 2009 | 12.03 | 12.39 | 11.78 | 11.96 | 733,797 | -0.10(-0.80%) |
Dec 29, 2009 | 12.33 | 12.33 | 11.45 | 12.06 | 334,331 | -0.27(-2.19%) |
Dec 28, 2009 | 12.97 | 12.97 | 12.23 | 12.33 | 234,649 | -0.55(-4.27%) |
Dec 24, 2009 | 12.89 | 13.69 | 12.47 | 12.88 | 430,046 | +0.05(+0.37%) |
Dec 23, 2009 | 12.28 | 12.84 | 12.12 | 12.83 | 220,591 | +0.58(+4.72%) |
Dec 22, 2009 | 12.00 | 12.29 | 11.88 | 12.25 | 127,524 | +0.25(+2.09%) |
Dec 21, 2009 | 11.89 | 12.04 | 11.75 | 12.00 | 94,947 | +0.13(+1.06%) |
Dec 18, 2009 | 11.95 | 12.10 | 11.73 | 11.87 | 263,704 | -0.04(-0.32%) |
Dec 17, 2009 | 11.86 | 12.03 | 11.42 | 11.91 | 290,409 | -0.06(-0.48%) |
Dec 16, 2009 | 11.75 | 11.98 | 11.61 | 11.97 | 206,999 | +0.31(+2.65%) |
Dec 15, 2009 | 11.63 | 11.71 | 11.57 | 11.66 | 155,626 | -0.05(-0.41%) |
Dec 14, 2009 | 11.45 | 11.71 | 11.29 | 11.71 | 148,564 | +0.52(+4.65%) |
Dec 11, 2009 | 11.31 | 11.32 | 11.03 | 11.19 | 134,988 | -0.08(-0.68%) |
Dec 10, 2009 | 11.27 | 11.37 | 10.93 | 11.27 | 200,645 | +0.05(+0.43%) |
Dec 09, 2009 | 11.01 | 11.24 | 10.89 | 11.22 | 135,659 | +0.16(+1.48%) |
Dec 08, 2009 | 10.86 | 11.16 | 10.77 | 11.05 | 163,136 | +0.07(+0.61%) |
Dec 07, 2009 | 10.92 | 11.21 | 10.72 | 10.99 | 121,859 | +0.03(+0.26%) |
Dec 04, 2009 | 10.86 | 11.30 | 10.68 | 10.96 | 161,248 | +0.36(+3.36%) |
Dec 03, 2009 | 10.97 | 11.00 | 10.58 | 10.60 | 111,259 | -0.34(-3.08%) |
Dec 02, 2009 | 10.82 | 11.15 | 10.76 | 10.94 | 186,942 | +0.09(+0.80%) |