Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.33 | 13.39 | 13.06 | 13.25 | 281,032 | -0.02(-0.19%) |
Feb 25, 2010 | 12.86 | 13.28 | 12.84 | 13.28 | 225,667 | +0.24(+1.84%) |
Feb 24, 2010 | 13.01 | 13.15 | 12.95 | 13.04 | 235,117 | +0.10(+0.77%) |
Feb 23, 2010 | 13.16 | 13.21 | 12.93 | 12.94 | 344,589 | -0.27(-2.05%) |
Feb 22, 2010 | 13.28 | 13.34 | 13.08 | 13.21 | 203,041 | -0.03(-0.25%) |
Feb 19, 2010 | 13.22 | 13.45 | 13.09 | 13.24 | 589,861 | -0.49(-3.59%) |
Feb 18, 2010 | 12.88 | 13.82 | 12.77 | 13.73 | 651,761 | +0.39(+2.95%) |
Feb 17, 2010 | 13.27 | 13.53 | 13.17 | 13.34 | 764,791 | +0.17(+1.31%) |
Feb 16, 2010 | 13.29 | 13.35 | 13.08 | 13.17 | 423,986 | +0.05(+0.38%) |
Feb 12, 2010 | 12.67 | 13.12 | 13.12 | 13.12 | 304,172 | +0.30(+2.30%) |
Feb 11, 2010 | 12.63 | 12.92 | 12.48 | 12.82 | 256,580 | +0.11(+0.90%) |
Feb 10, 2010 | 12.67 | 12.76 | 12.39 | 12.71 | 207,389 | -0.05(-0.39%) |
Feb 09, 2010 | 12.67 | 12.81 | 12.55 | 12.76 | 216,769 | +0.24(+1.90%) |
Feb 08, 2010 | 12.64 | 12.66 | 12.40 | 12.52 | 234,149 | -0.19(-1.49%) |
Feb 05, 2010 | 12.70 | 12.72 | 12.31 | 12.71 | 245,440 | -0.01(-0.06%) |
Feb 04, 2010 | 13.12 | 13.14 | 12.67 | 12.72 | 258,322 | -0.50(-3.79%) |
Feb 03, 2010 | 13.25 | 13.42 | 13.07 | 13.22 | 185,556 | -0.12(-0.86%) |
Feb 02, 2010 | 13.29 | 13.48 | 13.18 | 13.33 | 386,947 | +0.03(+0.25%) |
Feb 01, 2010 | 13.24 | 13.41 | 13.13 | 13.30 | 207,330 | +0.13(+1.00%) |
Jan 29, 2010 | 13.48 | 13.58 | 13.15 | 13.17 | 230,821 | -0.22(-1.66%) |
Jan 28, 2010 | 13.75 | 13.82 | 13.39 | 13.39 | 210,206 | -0.29(-2.10%) |
Jan 27, 2010 | 13.49 | 13.74 | 13.32 | 13.68 | 368,217 | +0.09(+0.66%) |
Jan 26, 2010 | 13.86 | 13.87 | 13.57 | 13.59 | 174,069 | -0.34(-2.42%) |
Jan 25, 2010 | 14.09 | 14.15 | 13.70 | 13.92 | 244,541 | -0.09(-0.64%) |
Jan 22, 2010 | 14.05 | 14.27 | 13.90 | 14.01 | 453,984 | -0.04(-0.29%) |
Jan 21, 2010 | 14.55 | 14.74 | 13.99 | 14.05 | 279,142 | -0.52(-3.55%) |
Jan 20, 2010 | 14.61 | 14.89 | 14.49 | 14.57 | 314,836 | -0.20(-1.33%) |
Jan 19, 2010 | 14.23 | 14.79 | 14.17 | 14.77 | 477,293 | +0.53(+3.69%) |
Jan 15, 2010 | 14.44 | 14.24 | 14.24 | 14.24 | 421,846 | -0.17(-1.20%) |
Jan 14, 2010 | 14.30 | 14.47 | 14.29 | 14.42 | 157,906 | +0.02(+0.17%) |
Jan 13, 2010 | 14.14 | 14.41 | 14.04 | 14.39 | 295,913 | +0.36(+2.57%) |
Jan 12, 2010 | 14.23 | 14.28 | 13.95 | 14.03 | 168,578 | -0.37(-2.57%) |
Jan 11, 2010 | 14.48 | 14.53 | 14.29 | 14.40 | 180,832 | +0.07(+0.52%) |
Jan 08, 2010 | 14.31 | 14.46 | 14.19 | 14.32 | 552,735 | -0.09(-0.63%) |
Jan 07, 2010 | 14.20 | 14.42 | 14.02 | 14.42 | 273,865 | +0.18(+1.27%) |
Jan 06, 2010 | 13.77 | 14.28 | 13.68 | 14.23 | 552,570 | +0.43(+3.09%) |
Jan 05, 2010 | 14.03 | 14.10 | 13.78 | 13.81 | 357,771 | -0.21(-1.46%) |
Jan 04, 2010 | 14.04 | 14.23 | 13.96 | 14.01 | 312,593 | +0.14(+1.01%) |
Dec 31, 2009 | 14.01 | 13.87 | 13.87 | 13.87 | 368,247 | -0.17(-1.23%) |
Dec 30, 2009 | 14.00 | 14.35 | 13.96 | 14.05 | 311,190 | -0.07(-0.52%) |
Dec 29, 2009 | 13.96 | 14.14 | 13.87 | 14.12 | 400,767 | +0.19(+1.36%) |
Dec 28, 2009 | 13.78 | 13.99 | 13.73 | 13.93 | 302,549 | +0.18(+1.31%) |
Dec 24, 2009 | 13.65 | 13.82 | 13.65 | 13.75 | 54,675 | +0.12(+0.90%) |
Dec 23, 2009 | 13.52 | 13.69 | 13.44 | 13.63 | 305,400 | +0.25(+1.84%) |
Dec 22, 2009 | 13.22 | 13.48 | 13.16 | 13.38 | 365,851 | +0.16(+1.18%) |
Dec 21, 2009 | 13.13 | 13.27 | 13.04 | 13.22 | 433,322 | +0.16(+1.19%) |
Dec 18, 2009 | 13.29 | 13.29 | 12.82 | 13.07 | 688,156 | -0.07(-0.56%) |
Dec 17, 2009 | 13.21 | 13.31 | 12.95 | 13.14 | 227,581 | -0.21(-1.54%) |
Dec 16, 2009 | 13.33 | 13.41 | 13.10 | 13.35 | 402,749 | +0.17(+1.31%) |
Dec 15, 2009 | 13.22 | 13.35 | 13.13 | 13.18 | 248,333 | -0.13(-0.99%) |
Dec 14, 2009 | 13.36 | 13.46 | 13.25 | 13.31 | 234,970 | +0.12(+0.93%) |
Dec 11, 2009 | 13.05 | 13.26 | 12.90 | 13.18 | 218,491 | +0.17(+1.32%) |
Dec 10, 2009 | 13.16 | 13.36 | 12.90 | 13.01 | 259,752 | -0.11(-0.88%) |
Dec 09, 2009 | 13.20 | 13.26 | 12.93 | 13.13 | 214,531 | -0.04(-0.31%) |
Dec 08, 2009 | 13.18 | 13.27 | 12.86 | 13.17 | 340,299 | -0.16(-1.17%) |
Dec 07, 2009 | 13.24 | 13.45 | 13.12 | 13.32 | 233,837 | +0.04(+0.31%) |
Dec 04, 2009 | 13.20 | 13.51 | 13.00 | 13.28 | 426,788 | +0.36(+2.80%) |
Dec 03, 2009 | 13.29 | 13.60 | 12.90 | 12.92 | 367,826 | -0.27(-2.05%) |
Dec 02, 2009 | 13.01 | 13.25 | 12.99 | 13.19 | 816,553 | +0.19(+1.45%) |