Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.78 | 13.82 | 13.64 | 13.67 | 34,151 | -0.06(-0.45%) |
Feb 25, 2010 | 13.49 | 13.73 | 13.49 | 13.73 | 18,787 | +0.10(+0.76%) |
Feb 24, 2010 | 13.54 | 13.68 | 13.54 | 13.63 | 26,832 | +0.10(+0.72%) |
Feb 23, 2010 | 13.62 | 13.65 | 13.53 | 13.53 | 18,965 | -0.01(-0.10%) |
Feb 22, 2010 | 13.61 | 13.61 | 13.45 | 13.54 | 11,392 | -0.08(-0.56%) |
Feb 19, 2010 | 13.66 | 13.69 | 13.57 | 13.62 | 50,871 | -0.01(-0.10%) |
Feb 18, 2010 | 13.34 | 13.67 | 13.34 | 13.63 | 30,368 | +0.22(+1.65%) |
Feb 17, 2010 | 13.30 | 13.41 | 13.17 | 13.41 | 65,918 | +0.11(+0.83%) |
Feb 16, 2010 | 13.47 | 13.47 | 13.24 | 13.30 | 19,788 | -0.08(-0.62%) |
Feb 12, 2010 | 13.30 | 13.38 | 13.38 | 13.38 | 56,005 | +0.01(+0.10%) |
Feb 11, 2010 | 13.00 | 13.37 | 12.83 | 13.37 | 67,963 | +0.29(+2.22%) |
Feb 10, 2010 | 12.85 | 13.12 | 12.76 | 13.08 | 42,653 | +0.14(+1.07%) |
Feb 09, 2010 | 12.76 | 12.95 | 12.59 | 12.94 | 69,009 | +0.31(+2.46%) |
Feb 08, 2010 | 12.51 | 12.68 | 12.47 | 12.63 | 45,771 | +0.17(+1.39%) |
Feb 05, 2010 | 12.36 | 12.47 | 12.24 | 12.46 | 29,681 | +0.21(+1.75%) |
Feb 04, 2010 | 12.26 | 12.29 | 12.23 | 12.24 | 37,051 | -0.03(-0.22%) |
Feb 03, 2010 | 12.44 | 12.63 | 12.27 | 12.27 | 29,206 | -0.17(-1.33%) |
Feb 02, 2010 | 12.69 | 12.69 | 12.27 | 12.44 | 45,981 | -0.28(-2.17%) |
Feb 01, 2010 | 12.94 | 12.94 | 12.63 | 12.71 | 26,135 | -0.21(-1.60%) |
Jan 29, 2010 | 13.00 | 13.03 | 12.83 | 12.92 | 39,405 | -0.03(-0.27%) |
Jan 28, 2010 | 12.96 | 13.00 | 12.78 | 12.96 | 158,236 | -0.03(-0.21%) |
Jan 27, 2010 | 12.57 | 12.99 | 12.57 | 12.98 | 48,157 | +0.30(+2.40%) |
Jan 26, 2010 | 12.45 | 12.71 | 12.33 | 12.68 | 56,503 | +0.16(+1.27%) |
Jan 25, 2010 | 12.31 | 12.53 | 12.23 | 12.52 | 64,377 | +0.26(+2.08%) |
Jan 22, 2010 | 12.56 | 12.79 | 12.27 | 12.27 | 31,658 | -0.27(-2.15%) |
Jan 21, 2010 | 12.86 | 12.91 | 12.49 | 12.53 | 47,481 | -0.28(-2.16%) |
Jan 20, 2010 | 12.65 | 12.83 | 12.51 | 12.81 | 40,366 | +0.03(+0.27%) |
Jan 19, 2010 | 12.52 | 12.78 | 12.52 | 12.78 | 32,758 | +0.34(+2.72%) |
Jan 15, 2010 | 12.51 | 12.44 | 12.44 | 12.44 | 69,030 | +0.03(+0.22%) |
Jan 14, 2010 | 12.37 | 12.59 | 12.33 | 12.41 | 32,202 | -0.01(-0.06%) |
Jan 13, 2010 | 12.47 | 12.53 | 12.33 | 12.42 | 37,913 | +0.01(+0.11%) |
Jan 12, 2010 | 12.30 | 12.51 | 12.30 | 12.40 | 39,875 | +0.00(+0.00%) |
Jan 11, 2010 | 12.44 | 12.89 | 12.27 | 12.40 | 169,484 | +0.07(+0.56%) |
Jan 08, 2010 | 12.29 | 12.37 | 12.27 | 12.33 | 10,810 | -0.01(-0.11%) |
Jan 07, 2010 | 12.33 | 12.50 | 12.23 | 12.35 | 25,646 | +0.05(+0.39%) |
Jan 06, 2010 | 12.53 | 12.63 | 12.30 | 12.30 | 47,147 | -0.21(-1.71%) |
Jan 05, 2010 | 12.86 | 12.86 | 12.51 | 12.51 | 22,179 | -0.37(-2.90%) |
Jan 04, 2010 | 12.60 | 12.99 | 12.52 | 12.89 | 80,629 | +0.41(+3.32%) |
Dec 31, 2009 | 12.68 | 12.47 | 12.47 | 12.47 | 18,957 | -0.23(-1.85%) |
Dec 30, 2009 | 12.91 | 12.95 | 12.58 | 12.71 | 37,449 | -0.20(-1.55%) |
Dec 29, 2009 | 12.91 | 12.96 | 12.55 | 12.91 | 49,996 | +0.01(+0.11%) |
Dec 28, 2009 | 13.00 | 13.00 | 12.70 | 12.89 | 25,604 | -0.04(-0.32%) |
Dec 24, 2009 | 12.98 | 13.00 | 12.91 | 12.94 | 5,636 | +0.02(+0.16%) |
Dec 23, 2009 | 12.96 | 12.98 | 12.88 | 12.91 | 43,821 | +0.03(+0.21%) |
Dec 22, 2009 | 12.91 | 13.13 | 12.88 | 12.89 | 43,756 | +0.03(+0.27%) |
Dec 21, 2009 | 13.06 | 13.06 | 12.79 | 12.85 | 49,882 | -0.17(-1.33%) |
Dec 18, 2009 | 12.85 | 13.07 | 12.60 | 13.03 | 320,000 | +0.27(+2.11%) |
Dec 17, 2009 | 12.45 | 12.82 | 12.45 | 12.76 | 34,779 | +0.28(+2.21%) |
Dec 16, 2009 | 12.03 | 12.54 | 12.03 | 12.48 | 54,633 | +0.38(+3.14%) |
Dec 15, 2009 | 12.23 | 12.44 | 12.10 | 12.10 | 68,112 | -0.12(-1.02%) |
Dec 14, 2009 | 12.02 | 12.23 | 11.93 | 12.22 | 26,674 | +0.25(+2.08%) |
Dec 11, 2009 | 11.92 | 12.05 | 11.84 | 11.98 | 43,244 | +0.07(+0.58%) |
Dec 10, 2009 | 11.92 | 12.18 | 11.74 | 11.91 | 138,475 | +0.04(+0.35%) |
Dec 09, 2009 | 11.80 | 11.89 | 11.57 | 11.86 | 89,752 | +0.11(+0.94%) |
Dec 08, 2009 | 11.93 | 12.01 | 11.75 | 11.75 | 16,389 | -0.22(-1.85%) |
Dec 07, 2009 | 11.87 | 11.98 | 11.84 | 11.98 | 41,808 | +0.11(+0.93%) |
Dec 04, 2009 | 11.89 | 11.91 | 11.75 | 11.86 | 36,235 | +0.14(+1.18%) |
Dec 03, 2009 | 11.95 | 11.95 | 11.68 | 11.73 | 33,243 | -0.16(-1.34%) |
Dec 02, 2009 | 11.82 | 11.97 | 11.82 | 11.89 | 33,002 | +0.03(+0.29%) |