Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.10 | 13.27 | 12.90 | 13.06 | 231,598 | -0.02(-0.15%) |
Feb 25, 2010 | 12.88 | 13.12 | 12.73 | 13.08 | 349,648 | +0.07(+0.54%) |
Feb 24, 2010 | 12.92 | 13.06 | 12.80 | 13.01 | 184,533 | +0.12(+0.93%) |
Feb 23, 2010 | 13.03 | 13.99 | 12.73 | 12.89 | 812,985 | -0.19(-1.45%) |
Feb 22, 2010 | 13.05 | 13.11 | 12.97 | 13.08 | 217,787 | +0.03(+0.23%) |
Feb 19, 2010 | 13.07 | 13.11 | 12.83 | 13.05 | 168,349 | +0.00(+0.00%) |
Feb 18, 2010 | 12.81 | 13.05 | 12.68 | 13.05 | 304,203 | +0.18(+1.40%) |
Feb 17, 2010 | 13.08 | 13.09 | 12.85 | 12.87 | 259,846 | -0.14(-1.08%) |
Feb 16, 2010 | 12.98 | 13.06 | 12.83 | 13.01 | 461,907 | -0.08(-0.61%) |
Feb 12, 2010 | 13.45 | 13.09 | 13.09 | 13.09 | 1,384,700 | -0.01(-0.08%) |
Feb 11, 2010 | 12.74 | 13.14 | 12.72 | 13.10 | 343,959 | +0.30(+2.34%) |
Feb 10, 2010 | 12.59 | 12.83 | 12.57 | 12.80 | 315,373 | +0.17(+1.35%) |
Feb 09, 2010 | 13.12 | 13.25 | 12.57 | 12.63 | 356,801 | -0.35(-2.70%) |
Feb 08, 2010 | 13.00 | 13.06 | 12.82 | 12.98 | 148,971 | -0.07(-0.54%) |
Feb 05, 2010 | 13.25 | 13.29 | 12.83 | 13.05 | 147,078 | -0.19(-1.44%) |
Feb 04, 2010 | 13.52 | 13.75 | 13.24 | 13.24 | 173,048 | -0.29(-2.14%) |
Feb 03, 2010 | 13.60 | 13.63 | 13.22 | 13.53 | 168,449 | -0.14(-1.02%) |
Feb 02, 2010 | 13.39 | 13.88 | 13.38 | 13.67 | 184,086 | +0.25(+1.86%) |
Feb 01, 2010 | 13.31 | 13.44 | 13.22 | 13.42 | 193,266 | +0.14(+1.05%) |
Jan 29, 2010 | 13.40 | 13.55 | 13.25 | 13.28 | 218,018 | -0.05(-0.38%) |
Jan 28, 2010 | 13.52 | 13.70 | 13.29 | 13.33 | 230,566 | -0.21(-1.55%) |
Jan 27, 2010 | 13.64 | 14.00 | 13.33 | 13.54 | 348,290 | -0.19(-1.38%) |
Jan 26, 2010 | 13.89 | 14.00 | 13.69 | 13.73 | 181,178 | -0.19(-1.36%) |
Jan 25, 2010 | 14.28 | 14.44 | 13.71 | 13.92 | 326,388 | -0.31(-2.18%) |
Jan 22, 2010 | 14.88 | 14.96 | 14.23 | 14.23 | 342,632 | -0.68(-4.56%) |
Jan 21, 2010 | 15.39 | 15.39 | 14.83 | 14.91 | 223,424 | -0.40(-2.61%) |
Jan 20, 2010 | 15.51 | 15.54 | 15.25 | 15.31 | 266,113 | -0.26(-1.67%) |
Jan 19, 2010 | 15.37 | 15.63 | 15.05 | 15.57 | 400,300 | +0.29(+1.90%) |
Jan 15, 2010 | 15.43 | 15.28 | 15.28 | 15.28 | 610,800 | -0.08(-0.52%) |
Jan 14, 2010 | 15.15 | 15.49 | 15.14 | 15.36 | 429,512 | +0.29(+1.92%) |
Jan 13, 2010 | 14.75 | 15.15 | 14.72 | 15.07 | 449,436 | +0.39(+2.66%) |
Jan 12, 2010 | 14.73 | 14.87 | 14.55 | 14.68 | 333,989 | -0.10(-0.68%) |
Jan 11, 2010 | 14.30 | 14.99 | 14.24 | 14.78 | 405,649 | +0.63(+4.45%) |
Jan 08, 2010 | 13.99 | 14.26 | 13.79 | 14.15 | 269,341 | +0.17(+1.22%) |
Jan 07, 2010 | 13.99 | 14.10 | 13.76 | 13.98 | 299,281 | -0.06(-0.43%) |
Jan 06, 2010 | 14.02 | 14.20 | 13.90 | 14.04 | 338,612 | +0.08(+0.57%) |
Jan 05, 2010 | 13.95 | 14.08 | 13.71 | 13.96 | 528,326 | +0.39(+2.87%) |
Jan 04, 2010 | 13.78 | 13.80 | 13.49 | 13.57 | 410,587 | -0.21(-1.52%) |
Dec 31, 2009 | 13.69 | 13.78 | 13.78 | 13.78 | 357,000 | +0.02(+0.15%) |
Dec 30, 2009 | 13.65 | 13.87 | 13.58 | 13.76 | 350,180 | +0.08(+0.58%) |
Dec 29, 2009 | 13.45 | 13.71 | 13.32 | 13.68 | 241,407 | +0.24(+1.79%) |
Dec 28, 2009 | 13.47 | 13.55 | 13.39 | 13.44 | 197,281 | -0.07(-0.52%) |
Dec 24, 2009 | 13.36 | 13.58 | 13.21 | 13.51 | 103,906 | +0.20(+1.50%) |
Dec 23, 2009 | 12.71 | 13.34 | 12.71 | 13.31 | 393,927 | +0.61(+4.80%) |
Dec 22, 2009 | 12.79 | 12.79 | 12.66 | 12.70 | 512,668 | -0.09(-0.70%) |
Dec 21, 2009 | 12.90 | 12.94 | 12.76 | 12.79 | 396,349 | -0.10(-0.78%) |
Dec 18, 2009 | 13.40 | 13.40 | 12.84 | 12.89 | 833,787 | -0.42(-3.16%) |
Dec 17, 2009 | 13.28 | 13.45 | 13.13 | 13.31 | 390,009 | -0.07(-0.52%) |
Dec 16, 2009 | 13.34 | 13.48 | 13.27 | 13.38 | 449,835 | +0.07(+0.53%) |
Dec 15, 2009 | 13.02 | 13.37 | 12.97 | 13.31 | 365,803 | +0.30(+2.31%) |
Dec 14, 2009 | 12.93 | 13.03 | 12.81 | 13.01 | 361,130 | +0.02(+0.15%) |
Dec 11, 2009 | 12.74 | 13.05 | 12.72 | 12.99 | 241,679 | +0.30(+2.36%) |
Dec 10, 2009 | 12.97 | 13.03 | 12.65 | 12.69 | 189,636 | -0.28(-2.16%) |
Dec 09, 2009 | 12.90 | 13.00 | 12.78 | 12.97 | 216,891 | +0.08(+0.62%) |
Dec 08, 2009 | 12.90 | 12.99 | 12.72 | 12.89 | 442,146 | -0.10(-0.77%) |
Dec 07, 2009 | 13.10 | 13.19 | 12.93 | 12.99 | 299,589 | -0.14(-1.07%) |
Dec 04, 2009 | 12.90 | 13.16 | 12.76 | 13.13 | 264,347 | +0.42(+3.30%) |
Dec 03, 2009 | 13.01 | 13.06 | 12.71 | 12.71 | 296,616 | -0.23(-1.78%) |
Dec 02, 2009 | 13.07 | 13.20 | 12.79 | 12.94 | 433,570 | -0.09(-0.69%) |