Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.79 | 12.86 | 12.45 | 12.57 | 506,885 | -0.17(-1.31%) |
Feb 25, 2010 | 13.05 | 13.10 | 12.64 | 12.74 | 724,303 | +0.14(+1.08%) |
Feb 24, 2010 | 12.58 | 12.73 | 12.51 | 12.60 | 455,060 | +0.11(+0.89%) |
Feb 23, 2010 | 12.56 | 12.61 | 12.32 | 12.49 | 249,497 | -0.14(-1.08%) |
Feb 22, 2010 | 12.52 | 12.71 | 12.29 | 12.63 | 390,273 | +0.20(+1.64%) |
Feb 19, 2010 | 12.39 | 12.57 | 12.24 | 12.42 | 260,630 | +0.04(+0.35%) |
Feb 18, 2010 | 12.37 | 12.45 | 12.27 | 12.38 | 165,034 | +0.03(+0.25%) |
Feb 17, 2010 | 12.35 | 12.42 | 12.16 | 12.35 | 294,911 | +0.01(+0.05%) |
Feb 16, 2010 | 12.32 | 12.35 | 12.11 | 12.34 | 163,193 | +0.10(+0.81%) |
Feb 12, 2010 | 11.92 | 12.24 | 12.24 | 12.24 | 269,838 | +0.13(+1.07%) |
Feb 11, 2010 | 12.19 | 12.34 | 12.06 | 12.11 | 177,297 | -0.14(-1.11%) |
Feb 10, 2010 | 12.10 | 12.26 | 11.87 | 12.25 | 323,113 | +0.12(+0.97%) |
Feb 09, 2010 | 12.30 | 12.40 | 12.00 | 12.13 | 246,421 | +0.05(+0.41%) |
Feb 08, 2010 | 12.30 | 12.30 | 11.95 | 12.08 | 245,405 | -0.22(-1.76%) |
Feb 05, 2010 | 12.07 | 12.50 | 11.78 | 12.30 | 579,222 | +0.22(+1.85%) |
Feb 04, 2010 | 11.92 | 12.16 | 11.81 | 12.08 | 624,296 | +0.04(+0.31%) |
Feb 03, 2010 | 12.35 | 12.35 | 11.90 | 12.04 | 575,235 | -0.34(-2.75%) |
Feb 02, 2010 | 12.44 | 12.55 | 12.22 | 12.38 | 277,757 | -0.06(-0.50%) |
Feb 01, 2010 | 12.88 | 12.88 | 12.34 | 12.44 | 542,826 | -0.41(-3.18%) |
Jan 29, 2010 | 13.31 | 13.60 | 12.76 | 12.85 | 1,078,726 | -0.37(-2.77%) |
Jan 28, 2010 | 13.33 | 13.44 | 12.86 | 13.21 | 316,852 | -0.11(-0.84%) |
Jan 27, 2010 | 12.63 | 13.36 | 12.63 | 13.33 | 491,422 | +0.62(+4.87%) |
Jan 26, 2010 | 12.83 | 13.18 | 12.54 | 12.71 | 328,593 | -0.19(-1.44%) |
Jan 25, 2010 | 13.20 | 13.32 | 12.63 | 12.89 | 436,990 | -0.09(-0.67%) |
Jan 22, 2010 | 13.21 | 13.38 | 12.91 | 12.98 | 773,612 | -0.20(-1.55%) |
Jan 21, 2010 | 13.23 | 13.62 | 12.71 | 13.18 | 1,135,528 | -0.06(-0.42%) |
Jan 20, 2010 | 13.36 | 13.49 | 12.58 | 13.24 | 535,353 | -0.28(-2.06%) |
Jan 19, 2010 | 13.29 | 13.65 | 13.20 | 13.52 | 397,768 | +0.17(+1.25%) |
Jan 15, 2010 | 13.52 | 13.35 | 13.35 | 13.35 | 579,078 | -0.17(-1.24%) |
Jan 14, 2010 | 12.94 | 13.64 | 12.92 | 13.52 | 486,033 | +0.54(+4.20%) |
Jan 13, 2010 | 12.89 | 13.05 | 12.65 | 12.97 | 306,709 | +0.12(+0.96%) |
Jan 12, 2010 | 13.21 | 13.42 | 12.74 | 12.85 | 411,618 | -0.48(-3.62%) |
Jan 11, 2010 | 13.91 | 13.91 | 13.28 | 13.33 | 298,766 | -0.51(-3.71%) |
Jan 08, 2010 | 13.02 | 13.99 | 13.00 | 13.85 | 603,615 | +0.71(+5.37%) |
Jan 07, 2010 | 12.48 | 13.17 | 12.37 | 13.14 | 492,654 | +0.58(+4.58%) |
Jan 06, 2010 | 12.57 | 12.82 | 12.26 | 12.56 | 367,315 | +0.03(+0.25%) |
Jan 05, 2010 | 12.94 | 13.15 | 12.44 | 12.53 | 521,246 | -0.43(-3.34%) |
Jan 04, 2010 | 12.71 | 13.10 | 12.54 | 12.97 | 381,794 | +0.49(+3.92%) |
Dec 31, 2009 | 12.81 | 12.48 | 12.48 | 12.48 | 287,439 | -0.30(-2.33%) |
Dec 30, 2009 | 12.88 | 13.12 | 12.52 | 12.78 | 374,201 | -0.17(-1.29%) |
Dec 29, 2009 | 12.69 | 13.00 | 12.56 | 12.94 | 320,135 | +0.32(+2.50%) |
Dec 28, 2009 | 12.47 | 12.66 | 12.42 | 12.63 | 198,609 | +0.22(+1.75%) |
Dec 24, 2009 | 12.60 | 12.71 | 12.35 | 12.41 | 249,153 | -0.18(-1.43%) |
Dec 23, 2009 | 12.31 | 12.77 | 12.14 | 12.59 | 603,463 | +0.37(+3.04%) |
Dec 22, 2009 | 11.72 | 12.28 | 11.58 | 12.22 | 630,462 | +0.54(+4.67%) |
Dec 21, 2009 | 11.33 | 11.73 | 11.20 | 11.67 | 359,575 | +0.46(+4.09%) |
Dec 18, 2009 | 10.96 | 11.26 | 10.88 | 11.21 | 884,084 | +0.37(+3.37%) |
Dec 17, 2009 | 10.97 | 11.15 | 10.79 | 10.85 | 338,780 | -0.15(-1.41%) |
Dec 16, 2009 | 11.34 | 11.56 | 10.97 | 11.00 | 457,872 | -0.22(-1.99%) |
Dec 15, 2009 | 11.28 | 11.52 | 11.17 | 11.23 | 567,026 | -0.20(-1.73%) |
Dec 14, 2009 | 11.39 | 11.54 | 11.20 | 11.43 | 356,420 | +0.01(+0.11%) |
Dec 11, 2009 | 11.38 | 11.46 | 11.16 | 11.41 | 183,108 | +0.11(+0.93%) |
Dec 10, 2009 | 11.38 | 11.49 | 11.13 | 11.31 | 221,490 | +0.04(+0.39%) |
Dec 09, 2009 | 11.39 | 11.51 | 11.17 | 11.26 | 181,216 | -0.12(-1.03%) |
Dec 08, 2009 | 11.29 | 11.58 | 11.18 | 11.38 | 350,331 | -0.07(-0.65%) |
Dec 07, 2009 | 11.37 | 11.55 | 11.21 | 11.46 | 283,921 | +0.00(+0.00%) |
Dec 04, 2009 | 11.44 | 11.70 | 11.15 | 11.46 | 236,130 | +0.32(+2.83%) |
Dec 03, 2009 | 11.69 | 11.94 | 11.11 | 11.14 | 393,314 | -0.54(-4.66%) |
Dec 02, 2009 | 11.41 | 11.89 | 11.41 | 11.69 | 362,556 | +0.28(+2.50%) |