Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.60 | 13.79 | 13.40 | 13.40 | 9,600 | -0.26(-1.90%) |
Feb 25, 2010 | 13.68 | 13.73 | 13.40 | 13.66 | 3,772 | -0.12(-0.87%) |
Feb 24, 2010 | 13.68 | 13.78 | 13.57 | 13.78 | 700 | +0.05(+0.36%) |
Feb 23, 2010 | 13.55 | 13.73 | 13.51 | 13.73 | 1,000 | +0.23(+1.70%) |
Feb 22, 2010 | 13.38 | 13.70 | 13.38 | 13.50 | 6,200 | +0.00(+0.00%) |
Feb 19, 2010 | 13.59 | 13.59 | 13.48 | 13.50 | 700 | -0.08(-0.59%) |
Feb 18, 2010 | 13.66 | 13.76 | 13.51 | 13.58 | 3,197 | -0.01(-0.07%) |
Feb 17, 2010 | 13.98 | 13.98 | 13.53 | 13.59 | 2,689 | -0.41(-2.93%) |
Feb 16, 2010 | 13.89 | 14.00 | 13.79 | 14.00 | 1,427 | +0.30(+2.19%) |
Feb 12, 2010 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | -0.15(-1.08%) |
Feb 11, 2010 | 13.60 | 13.85 | 13.54 | 13.85 | 1,266 | +0.25(+1.84%) |
Feb 10, 2010 | 13.43 | 13.66 | 13.43 | 13.60 | 1,700 | -0.01(-0.07%) |
Feb 09, 2010 | 13.38 | 13.65 | 13.38 | 13.61 | 2,200 | +0.11(+0.81%) |
Feb 08, 2010 | 13.54 | 13.54 | 13.41 | 13.50 | 3,400 | +0.02(+0.15%) |
Feb 05, 2010 | 13.61 | 13.61 | 13.42 | 13.48 | 1,931 | +0.07(+0.52%) |
Feb 04, 2010 | 13.64 | 13.64 | 13.38 | 13.41 | 6,242 | -0.29(-2.12%) |
Feb 03, 2010 | 14.05 | 14.05 | 13.70 | 13.70 | 3,633 | -0.45(-3.18%) |
Feb 02, 2010 | 14.03 | 14.29 | 13.99 | 14.15 | 1,350 | +0.00(+0.00%) |
Feb 01, 2010 | 13.76 | 14.15 | 13.50 | 14.15 | 8,004 | +0.45(+3.28%) |
Jan 29, 2010 | 13.63 | 14.13 | 13.63 | 13.70 | 4,199 | +0.20(+1.48%) |
Jan 28, 2010 | 13.56 | 13.65 | 13.40 | 13.50 | 5,157 | -0.05(-0.37%) |
Jan 27, 2010 | 13.34 | 13.65 | 13.34 | 13.55 | 3,800 | -0.02(-0.15%) |
Jan 26, 2010 | 13.58 | 13.90 | 13.45 | 13.57 | 4,600 | -0.08(-0.59%) |
Jan 25, 2010 | 14.29 | 14.33 | 13.45 | 13.65 | 3,377 | -0.37(-2.64%) |
Jan 22, 2010 | 14.32 | 14.68 | 14.00 | 14.02 | 1,850 | -0.28(-1.96%) |
Jan 21, 2010 | 14.70 | 14.70 | 14.30 | 14.30 | 3,800 | -0.36(-2.46%) |
Jan 20, 2010 | 14.50 | 14.79 | 14.27 | 14.66 | 3,748 | +0.03(+0.21%) |
Jan 19, 2010 | 14.25 | 14.72 | 14.20 | 14.63 | 10,800 | +0.34(+2.34%) |
Jan 15, 2010 | 14.19 | 14.29 | 14.29 | 14.29 | 4,100 | +0.11(+0.74%) |
Jan 14, 2010 | 14.20 | 14.29 | 14.03 | 14.19 | 14,500 | +0.23(+1.65%) |
Jan 13, 2010 | 13.76 | 14.00 | 13.69 | 13.96 | 900 | +0.39(+2.87%) |
Jan 12, 2010 | 13.63 | 13.90 | 13.40 | 13.57 | 3,650 | -0.17(-1.24%) |
Jan 11, 2010 | 13.74 | 13.98 | 13.74 | 13.74 | 3,100 | +0.00(+0.00%) |
Jan 08, 2010 | 13.95 | 13.95 | 13.72 | 13.74 | 1,900 | -0.21(-1.51%) |
Jan 07, 2010 | 14.05 | 14.23 | 13.95 | 13.95 | 1,100 | +0.01(+0.07%) |
Jan 06, 2010 | 13.81 | 14.08 | 13.77 | 13.94 | 1,300 | -0.03(-0.21%) |
Jan 05, 2010 | 14.21 | 14.26 | 13.76 | 13.97 | 1,400 | -0.06(-0.43%) |
Jan 04, 2010 | 13.78 | 14.03 | 13.70 | 14.03 | 6,030 | +0.33(+2.41%) |
Dec 31, 2009 | 13.57 | 13.70 | 13.70 | 13.70 | 3,900 | +0.15(+1.11%) |
Dec 30, 2009 | 13.55 | 13.58 | 13.50 | 13.55 | 1,363 | +0.05(+0.37%) |
Dec 29, 2009 | 13.60 | 13.60 | 13.49 | 13.50 | 1,200 | +0.00(+0.00%) |
Dec 28, 2009 | 13.53 | 13.73 | 13.49 | 13.50 | 2,838 | -0.01(-0.07%) |
Dec 24, 2009 | 13.53 | 13.53 | 13.51 | 13.51 | 200 | -0.18(-1.31%) |
Dec 23, 2009 | 13.76 | 13.76 | 13.40 | 13.69 | 2,556 | +0.13(+0.96%) |
Dec 22, 2009 | 13.54 | 13.90 | 13.33 | 13.56 | 5,600 | +0.06(+0.44%) |
Dec 21, 2009 | 13.46 | 13.62 | 13.42 | 13.50 | 7,290 | +0.07(+0.52%) |
Dec 18, 2009 | 13.55 | 13.79 | 13.43 | 13.43 | 8,109 | -0.07(-0.52%) |
Dec 17, 2009 | 13.31 | 13.53 | 13.30 | 13.50 | 11,558 | +0.00(+0.00%) |
Dec 16, 2009 | 13.63 | 13.63 | 13.33 | 13.50 | 2,184 | +0.00(+0.00%) |
Dec 15, 2009 | 13.39 | 13.64 | 13.10 | 13.50 | 6,520 | +0.03(+0.22%) |
Dec 14, 2009 | 13.51 | 13.53 | 13.47 | 13.47 | 7,100 | -0.43(-3.09%) |
Dec 11, 2009 | 14.46 | 14.50 | 13.73 | 13.90 | 3,800 | -0.35(-2.46%) |
Dec 10, 2009 | 14.56 | 14.56 | 14.23 | 14.25 | 1,100 | -0.32(-2.20%) |
Dec 09, 2009 | 14.54 | 14.57 | 14.53 | 14.57 | 1,100 | +0.39(+2.75%) |
Dec 08, 2009 | 14.22 | 14.58 | 14.16 | 14.18 | 1,740 | -0.06(-0.42%) |
Dec 07, 2009 | 13.95 | 14.25 | 13.87 | 14.24 | 7,500 | +0.17(+1.21%) |
Dec 04, 2009 | 13.70 | 14.07 | 13.40 | 14.07 | 18,801 | +0.56(+4.15%) |
Dec 03, 2009 | 13.73 | 13.92 | 13.27 | 13.51 | 12,051 | -0.01(-0.07%) |
Dec 02, 2009 | 13.51 | 13.92 | 13.28 | 13.52 | 11,200 | +0.00(+0.00%) |