Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.24 | 13.36 | 12.80 | 12.85 | 183,348 | -0.41(-3.09%) |
Feb 25, 2010 | 12.88 | 13.28 | 12.85 | 13.26 | 110,452 | +0.03(+0.23%) |
Feb 24, 2010 | 13.54 | 13.61 | 12.89 | 13.23 | 133,693 | -0.17(-1.27%) |
Feb 23, 2010 | 13.63 | 13.63 | 12.88 | 13.40 | 123,428 | -0.23(-1.69%) |
Feb 22, 2010 | 13.74 | 13.77 | 13.35 | 13.63 | 102,713 | -0.07(-0.51%) |
Feb 19, 2010 | 13.62 | 13.81 | 13.33 | 13.70 | 99,581 | +0.05(+0.37%) |
Feb 18, 2010 | 13.62 | 13.85 | 13.32 | 13.65 | 93,345 | -0.03(-0.22%) |
Feb 17, 2010 | 13.73 | 13.95 | 13.54 | 13.68 | 112,295 | -0.02(-0.15%) |
Feb 16, 2010 | 13.56 | 13.70 | 13.10 | 13.70 | 124,148 | +0.31(+2.32%) |
Feb 12, 2010 | 13.09 | 13.39 | 13.39 | 13.39 | 288,900 | +0.08(+0.60%) |
Feb 11, 2010 | 13.03 | 13.33 | 12.82 | 13.31 | 251,233 | +0.20(+1.53%) |
Feb 10, 2010 | 13.07 | 13.22 | 12.77 | 13.11 | 204,236 | -0.01(-0.08%) |
Feb 09, 2010 | 13.00 | 13.38 | 12.78 | 13.12 | 273,149 | +0.18(+1.39%) |
Feb 08, 2010 | 12.40 | 13.00 | 12.05 | 12.94 | 289,934 | +0.42(+3.35%) |
Feb 05, 2010 | 12.93 | 13.10 | 12.22 | 12.52 | 446,733 | -0.29(-2.26%) |
Feb 04, 2010 | 12.72 | 12.97 | 12.65 | 12.81 | 382,117 | -0.04(-0.31%) |
Feb 03, 2010 | 12.64 | 13.57 | 12.50 | 12.85 | 573,472 | +0.79(+6.55%) |
Feb 02, 2010 | 10.34 | 12.16 | 10.34 | 12.06 | 450,929 | +1.85(+18.12%) |
Feb 01, 2010 | 10.37 | 10.41 | 10.05 | 10.21 | 88,843 | -0.11(-1.07%) |
Jan 29, 2010 | 10.34 | 10.57 | 10.20 | 10.32 | 116,571 | +0.02(+0.19%) |
Jan 28, 2010 | 10.34 | 10.58 | 10.00 | 10.30 | 109,584 | +0.00(+0.00%) |
Jan 27, 2010 | 9.870 | 10.32 | 9.740 | 10.30 | 55,364 | +0.32(+3.21%) |
Jan 26, 2010 | 10.08 | 10.38 | 9.930 | 9.980 | 63,299 | -0.25(-2.44%) |
Jan 25, 2010 | 10.65 | 10.66 | 10.12 | 10.23 | 249,298 | -0.23(-2.20%) |
Jan 22, 2010 | 10.84 | 11.00 | 10.36 | 10.46 | 221,041 | -0.39(-3.59%) |
Jan 21, 2010 | 11.60 | 11.82 | 10.84 | 10.85 | 181,380 | -0.73(-6.30%) |
Jan 20, 2010 | 11.96 | 11.96 | 11.50 | 11.58 | 134,040 | -0.38(-3.18%) |
Jan 19, 2010 | 11.89 | 12.20 | 11.69 | 11.96 | 100,542 | +0.17(+1.44%) |
Jan 15, 2010 | 12.18 | 11.79 | 11.79 | 11.79 | 139,700 | -0.30(-2.48%) |
Jan 14, 2010 | 12.09 | 12.31 | 11.97 | 12.09 | 68,298 | -0.06(-0.49%) |
Jan 13, 2010 | 11.75 | 12.50 | 11.54 | 12.15 | 138,651 | +0.45(+3.85%) |
Jan 12, 2010 | 12.08 | 12.11 | 11.57 | 11.70 | 123,739 | -0.57(-4.65%) |
Jan 11, 2010 | 12.10 | 12.53 | 11.93 | 12.27 | 104,580 | +0.23(+1.91%) |
Jan 08, 2010 | 12.03 | 12.17 | 11.70 | 12.04 | 157,416 | -0.01(-0.08%) |
Jan 07, 2010 | 11.00 | 12.19 | 11.00 | 12.05 | 372,883 | +1.15(+10.55%) |
Jan 06, 2010 | 10.88 | 11.08 | 10.57 | 10.90 | 192,357 | -0.04(-0.37%) |
Jan 05, 2010 | 10.71 | 10.98 | 10.44 | 10.94 | 101,868 | +0.17(+1.58%) |
Jan 04, 2010 | 10.65 | 10.78 | 10.35 | 10.77 | 76,243 | +0.38(+3.66%) |
Dec 31, 2009 | 10.81 | 10.39 | 10.39 | 10.39 | 125,600 | -0.40(-3.71%) |
Dec 30, 2009 | 10.79 | 11.00 | 10.28 | 10.79 | 178,646 | -0.05(-0.46%) |
Dec 29, 2009 | 11.05 | 11.05 | 10.59 | 10.84 | 95,129 | -0.20(-1.81%) |
Dec 28, 2009 | 11.26 | 11.53 | 10.89 | 11.04 | 244,090 | -0.01(-0.09%) |
Dec 24, 2009 | 10.94 | 11.13 | 10.89 | 11.05 | 30,653 | +0.22(+2.03%) |
Dec 23, 2009 | 10.66 | 10.92 | 10.50 | 10.83 | 99,390 | +0.31(+2.95%) |
Dec 22, 2009 | 10.15 | 10.70 | 10.04 | 10.52 | 149,984 | +0.37(+3.65%) |
Dec 21, 2009 | 10.20 | 10.33 | 9.690 | 10.15 | 99,553 | +0.08(+0.79%) |
Dec 18, 2009 | 9.740 | 10.17 | 9.640 | 10.07 | 323,595 | +0.43(+4.46%) |
Dec 17, 2009 | 10.06 | 10.08 | 9.520 | 9.640 | 217,149 | -0.17(-1.73%) |
Dec 16, 2009 | 9.630 | 10.30 | 9.570 | 9.810 | 164,665 | +0.31(+3.26%) |
Dec 15, 2009 | 9.720 | 9.720 | 9.500 | 9.500 | 184,139 | -0.25(-2.56%) |
Dec 14, 2009 | 9.650 | 9.750 | 9.640 | 9.750 | 140,698 | +0.08(+0.83%) |
Dec 11, 2009 | 9.660 | 9.780 | 9.500 | 9.670 | 139,065 | +0.18(+1.90%) |
Dec 10, 2009 | 9.820 | 9.850 | 9.430 | 9.490 | 227,634 | -0.29(-2.97%) |
Dec 09, 2009 | 9.840 | 9.920 | 9.470 | 9.780 | 101,479 | -0.07(-0.71%) |
Dec 08, 2009 | 10.26 | 10.33 | 9.810 | 9.850 | 122,475 | -0.56(-5.38%) |
Dec 07, 2009 | 10.61 | 10.65 | 10.26 | 10.41 | 99,532 | -0.21(-1.98%) |
Dec 04, 2009 | 10.56 | 10.79 | 10.19 | 10.62 | 176,001 | +0.17(+1.63%) |
Dec 03, 2009 | 11.19 | 11.19 | 10.43 | 10.45 | 157,923 | -0.70(-6.28%) |
Dec 02, 2009 | 11.14 | 11.56 | 11.00 | 11.15 | 103,844 | +0.07(+0.63%) |