Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.10 | 13.35 | 13.06 | 13.35 | 2,016 | +0.35(+2.69%) |
Feb 25, 2010 | 13.20 | 13.20 | 12.96 | 13.00 | 2,973 | -0.24(-1.82%) |
Feb 24, 2010 | 13.33 | 14.33 | 13.10 | 13.24 | 8,458 | -0.01(-0.07%) |
Feb 23, 2010 | 13.33 | 13.33 | 13.25 | 13.25 | 3,380 | -0.06(-0.45%) |
Feb 22, 2010 | 13.28 | 13.31 | 12.88 | 13.31 | 10,110 | +0.01(+0.08%) |
Feb 19, 2010 | 13.23 | 13.30 | 13.20 | 13.30 | 2,375 | +0.07(+0.53%) |
Feb 18, 2010 | 13.44 | 13.44 | 13.06 | 13.23 | 3,778 | +0.17(+1.30%) |
Feb 17, 2010 | 12.90 | 13.50 | 12.84 | 13.06 | 6,676 | +0.10(+0.74%) |
Feb 16, 2010 | 12.95 | 12.96 | 12.94 | 12.96 | 850 | +0.06(+0.43%) |
Feb 12, 2010 | 12.95 | 12.91 | 12.91 | 12.91 | 400 | +0.01(+0.07%) |
Feb 11, 2010 | 13.09 | 13.09 | 12.84 | 12.90 | 1,812 | -0.05(-0.39%) |
Feb 10, 2010 | 12.95 | 12.95 | 12.95 | 12.95 | 300 | +0.03(+0.24%) |
Feb 09, 2010 | 12.82 | 12.92 | 12.82 | 12.92 | 700 | +0.17(+1.32%) |
Feb 08, 2010 | 12.75 | 12.76 | 12.75 | 12.75 | 3,170 | +0.00(+0.00%) |
Feb 05, 2010 | 12.43 | 12.77 | 12.28 | 12.75 | 11,021 | +0.08(+0.63%) |
Feb 04, 2010 | 12.70 | 12.80 | 12.67 | 12.67 | 3,174 | +0.07(+0.55%) |
Feb 03, 2010 | 12.84 | 12.87 | 12.60 | 12.60 | 7,706 | -0.17(-1.33%) |
Feb 02, 2010 | 12.64 | 12.85 | 12.63 | 12.77 | 1,800 | +0.14(+1.11%) |
Feb 01, 2010 | 12.81 | 12.85 | 12.63 | 12.63 | 5,013 | -0.18(-1.41%) |
Jan 29, 2010 | 12.84 | 12.84 | 12.68 | 12.81 | 1,391 | -0.03(-0.21%) |
Jan 28, 2010 | 12.84 | 12.84 | 12.84 | 12.84 | 889 | -0.00(-0.02%) |
Jan 27, 2010 | 12.84 | 12.84 | 12.84 | 12.84 | 290 | +0.02(+0.16%) |
Jan 26, 2010 | 12.82 | 12.82 | 12.82 | 12.82 | 100 | -0.03(-0.22%) |
Jan 25, 2010 | 12.83 | 12.85 | 12.83 | 12.85 | 718 | +0.15(+1.17%) |
Jan 22, 2010 | 12.82 | 12.82 | 12.70 | 12.70 | 400 | -0.09(-0.70%) |
Jan 21, 2010 | 13.03 | 13.10 | 12.79 | 12.79 | 2,494 | -0.19(-1.46%) |
Jan 20, 2010 | 12.85 | 12.98 | 12.85 | 12.98 | 1,200 | +0.09(+0.70%) |
Jan 19, 2010 | 12.98 | 12.98 | 12.69 | 12.89 | 7,575 | -0.12(-0.92%) |
Jan 15, 2010 | 12.99 | 13.01 | 13.01 | 13.01 | 6,100 | +0.17(+1.32%) |
Jan 14, 2010 | 12.54 | 12.96 | 12.54 | 12.84 | 8,470 | +0.36(+2.88%) |
Jan 13, 2010 | 12.65 | 12.65 | 12.48 | 12.48 | 2,000 | -0.11(-0.87%) |
Jan 12, 2010 | 12.57 | 12.59 | 12.57 | 12.59 | 1,450 | +0.06(+0.47%) |
Jan 11, 2010 | 12.46 | 12.57 | 12.46 | 12.53 | 1,050 | +0.14(+1.13%) |
Jan 08, 2010 | 12.33 | 12.39 | 12.33 | 12.39 | 1,699 | -0.01(-0.08%) |
Jan 07, 2010 | 12.38 | 12.45 | 12.38 | 12.40 | 2,100 | +0.03(+0.24%) |
Jan 06, 2010 | 12.44 | 12.46 | 12.30 | 12.37 | 3,041 | -0.09(-0.72%) |
Jan 05, 2010 | 12.21 | 12.46 | 12.21 | 12.46 | 2,275 | +0.23(+1.88%) |
Jan 04, 2010 | 12.36 | 12.36 | 12.23 | 12.23 | 4,585 | -0.07(-0.57%) |
Dec 31, 2009 | 12.34 | 12.30 | 12.30 | 12.30 | 800 | +0.00(+0.00%) |
Dec 30, 2009 | 12.40 | 12.40 | 12.21 | 12.30 | 10,240 | -0.13(-1.05%) |
Dec 29, 2009 | 12.35 | 12.70 | 12.35 | 12.43 | 3,400 | +0.13(+1.06%) |
Dec 28, 2009 | 12.30 | 12.39 | 12.28 | 12.30 | 5,106 | -0.10(-0.81%) |
Dec 24, 2009 | 12.30 | 12.45 | 12.28 | 12.40 | 3,569 | +0.14(+1.14%) |
Dec 23, 2009 | 12.76 | 12.76 | 12.26 | 12.26 | 18,344 | -0.54(-4.22%) |
Dec 22, 2009 | 12.98 | 12.98 | 12.63 | 12.80 | 3,200 | -0.16(-1.23%) |
Dec 21, 2009 | 12.91 | 12.96 | 12.73 | 12.96 | 1,000 | -0.03(-0.23%) |
Dec 18, 2009 | 12.99 | 12.99 | 12.99 | 12.99 | 100 | -0.01(-0.08%) |
Dec 17, 2009 | 12.76 | 13.00 | 12.76 | 13.00 | 1,908 | +0.28(+2.20%) |
Dec 16, 2009 | 12.76 | 12.80 | 12.72 | 12.72 | 1,475 | +0.02(+0.16%) |
Dec 15, 2009 | 12.66 | 12.70 | 12.66 | 12.70 | 450 | +0.06(+0.47%) |
Dec 14, 2009 | 12.85 | 12.85 | 12.64 | 12.64 | 1,100 | -0.21(-1.63%) |
Dec 11, 2009 | 13.15 | 13.15 | 12.74 | 12.85 | 3,607 | -0.06(-0.46%) |
Dec 10, 2009 | 13.41 | 13.42 | 12.70 | 12.91 | 12,643 | -0.48(-3.58%) |
Dec 09, 2009 | 13.75 | 13.75 | 13.39 | 13.39 | 6,104 | -0.39(-2.83%) |
Dec 08, 2009 | 13.69 | 13.78 | 13.58 | 13.78 | 3,240 | +0.05(+0.34%) |
Dec 07, 2009 | 13.70 | 13.75 | 13.61 | 13.73 | 4,727 | +0.04(+0.32%) |
Dec 04, 2009 | 13.81 | 13.82 | 13.57 | 13.69 | 4,200 | -0.13(-0.94%) |
Dec 03, 2009 | 13.83 | 13.83 | 13.40 | 13.82 | 4,464 | +0.00(+0.00%) |
Dec 02, 2009 | 13.45 | 13.82 | 13.40 | 13.82 | 4,744 | +0.32(+2.37%) |