Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.87 | 12.90 | 12.77 | 12.85 | 243,213 | +0.03(+0.27%) |
Feb 25, 2010 | 12.69 | 12.85 | 12.69 | 12.82 | 471,137 | +0.01(+0.05%) |
Feb 24, 2010 | 12.85 | 12.87 | 12.79 | 12.81 | 816,051 | +0.00(+0.00%) |
Feb 23, 2010 | 12.94 | 12.94 | 12.74 | 12.81 | 1,178,764 | -0.14(-1.11%) |
Feb 22, 2010 | 12.97 | 13.01 | 12.92 | 12.96 | 743,678 | -0.02(-0.16%) |
Feb 19, 2010 | 12.92 | 13.00 | 12.85 | 12.98 | 530,185 | +0.03(+0.27%) |
Feb 18, 2010 | 12.79 | 12.94 | 12.77 | 12.94 | 925,764 | +0.14(+1.07%) |
Feb 17, 2010 | 12.68 | 12.82 | 12.68 | 12.81 | 1,095,491 | +0.14(+1.14%) |
Feb 16, 2010 | 12.70 | 12.74 | 12.64 | 12.66 | 470,841 | +0.14(+1.15%) |
Feb 12, 2010 | 12.49 | 12.52 | 12.52 | 12.52 | 548,182 | -0.01(-0.11%) |
Feb 11, 2010 | 12.41 | 12.56 | 12.30 | 12.53 | 491,699 | +0.10(+0.77%) |
Feb 10, 2010 | 12.53 | 12.54 | 12.35 | 12.43 | 546,584 | -0.05(-0.38%) |
Feb 09, 2010 | 12.61 | 12.61 | 12.43 | 12.48 | 1,236,407 | +0.15(+1.23%) |
Feb 08, 2010 | 12.38 | 12.52 | 12.33 | 12.33 | 2,364,605 | -0.02(-0.17%) |
Feb 05, 2010 | 12.32 | 12.37 | 12.15 | 12.35 | 2,155,665 | -0.01(-0.11%) |
Feb 04, 2010 | 12.72 | 12.72 | 12.36 | 12.37 | 1,558,197 | -0.38(-3.02%) |
Feb 03, 2010 | 12.76 | 12.86 | 12.70 | 12.75 | 406,564 | -0.04(-0.32%) |
Feb 02, 2010 | 12.70 | 12.87 | 12.65 | 12.79 | 899,932 | +0.23(+1.86%) |
Feb 01, 2010 | 12.57 | 12.67 | 12.54 | 12.56 | 816,594 | +0.04(+0.33%) |
Jan 29, 2010 | 12.68 | 12.78 | 12.52 | 12.52 | 845,263 | -0.12(-0.98%) |
Jan 28, 2010 | 12.80 | 12.83 | 12.56 | 12.64 | 1,035,222 | -0.12(-0.91%) |
Jan 27, 2010 | 12.74 | 12.79 | 12.61 | 12.76 | 773,573 | -0.02(-0.16%) |
Jan 26, 2010 | 12.90 | 12.92 | 12.69 | 12.78 | 2,704,569 | -0.21(-1.59%) |
Jan 25, 2010 | 12.94 | 13.04 | 12.83 | 12.98 | 497,346 | +0.12(+0.96%) |
Jan 22, 2010 | 13.02 | 13.11 | 12.81 | 12.86 | 933,496 | -0.24(-1.83%) |
Jan 21, 2010 | 13.26 | 13.31 | 13.03 | 13.10 | 1,407,248 | -0.19(-1.40%) |
Jan 20, 2010 | 13.48 | 13.48 | 13.20 | 13.29 | 754,213 | -0.17(-1.28%) |
Jan 19, 2010 | 13.37 | 13.51 | 13.33 | 13.46 | 1,157,848 | +0.10(+0.77%) |
Jan 15, 2010 | 13.53 | 13.36 | 13.36 | 13.36 | 1,463,615 | -0.15(-1.12%) |
Jan 14, 2010 | 13.64 | 13.71 | 13.47 | 13.51 | 606,051 | -0.16(-1.16%) |
Jan 13, 2010 | 13.62 | 13.66 | 13.55 | 13.66 | 683,024 | +0.04(+0.30%) |
Jan 12, 2010 | 13.78 | 13.79 | 13.55 | 13.62 | 2,177,482 | -0.22(-1.59%) |
Jan 11, 2010 | 13.89 | 13.89 | 13.76 | 13.84 | 685,922 | +0.03(+0.20%) |
Jan 08, 2010 | 13.91 | 13.91 | 13.75 | 13.82 | 799,225 | -0.10(-0.74%) |
Jan 07, 2010 | 13.97 | 14.00 | 13.85 | 13.92 | 686,896 | -0.05(-0.39%) |
Jan 06, 2010 | 14.23 | 14.24 | 13.93 | 13.97 | 1,171,072 | -0.23(-1.64%) |
Jan 05, 2010 | 14.16 | 14.26 | 14.06 | 14.21 | 1,768,265 | +0.09(+0.63%) |
Jan 04, 2010 | 13.99 | 14.12 | 13.92 | 14.12 | 966,770 | +0.36(+2.65%) |
Dec 31, 2009 | 13.91 | 13.75 | 13.75 | 13.75 | 622,127 | -0.13(-0.94%) |
Dec 30, 2009 | 13.94 | 13.95 | 13.82 | 13.88 | 481,623 | -0.07(-0.49%) |
Dec 29, 2009 | 14.01 | 14.02 | 13.92 | 13.95 | 551,741 | -0.03(-0.20%) |
Dec 28, 2009 | 13.88 | 14.03 | 13.88 | 13.98 | 3,967,190 | +0.11(+0.79%) |
Dec 24, 2009 | 13.94 | 13.94 | 13.84 | 13.87 | 299,602 | +0.05(+0.35%) |
Dec 23, 2009 | 13.93 | 13.95 | 13.75 | 13.82 | 1,112,500 | -0.00(-0.01%) |
Dec 22, 2009 | 13.77 | 13.82 | 13.69 | 13.82 | 2,641,420 | +0.16(+1.20%) |
Dec 21, 2009 | 13.57 | 13.69 | 13.55 | 13.66 | 753,846 | +0.18(+1.36%) |
Dec 18, 2009 | 13.40 | 13.48 | 13.32 | 13.48 | 749,847 | +0.14(+1.07%) |
Dec 17, 2009 | 13.42 | 13.42 | 13.31 | 13.33 | 342,878 | -0.16(-1.21%) |
Dec 16, 2009 | 13.52 | 13.57 | 13.46 | 13.50 | 720,770 | +0.07(+0.51%) |
Dec 15, 2009 | 13.47 | 13.59 | 13.39 | 13.43 | 365,289 | -0.10(-0.70%) |
Dec 14, 2009 | 13.52 | 13.54 | 13.49 | 13.52 | 736,886 | +0.01(+0.05%) |
Dec 11, 2009 | 13.47 | 13.52 | 13.37 | 13.52 | 1,380,978 | +0.14(+1.07%) |
Dec 10, 2009 | 13.48 | 13.50 | 13.34 | 13.37 | 409,284 | -0.01(-0.10%) |
Dec 09, 2009 | 13.46 | 13.52 | 13.28 | 13.39 | 2,242,879 | +0.02(+0.15%) |
Dec 08, 2009 | 13.39 | 13.46 | 13.27 | 13.37 | 1,958,984 | -0.11(-0.81%) |
Dec 07, 2009 | 13.22 | 13.53 | 13.22 | 13.48 | 741,421 | +0.28(+2.11%) |
Dec 04, 2009 | 13.26 | 13.29 | 13.08 | 13.20 | 884,134 | +0.14(+1.10%) |
Dec 03, 2009 | 13.14 | 13.19 | 13.03 | 13.05 | 817,810 | -0.01(-0.10%) |
Dec 02, 2009 | 12.93 | 13.14 | 12.93 | 13.07 | 1,703,455 | +0.19(+1.48%) |