Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.82 | 12.94 | 12.57 | 12.72 | 31,900 | -0.12(-0.95%) |
Feb 25, 2010 | 12.69 | 12.84 | 12.65 | 12.84 | 12,567 | -0.11(-0.81%) |
Feb 24, 2010 | 13.27 | 13.27 | 12.86 | 12.95 | 14,409 | -0.31(-2.32%) |
Feb 23, 2010 | 12.87 | 13.33 | 12.74 | 13.26 | 64,929 | +0.33(+2.58%) |
Feb 22, 2010 | 12.99 | 12.99 | 12.63 | 12.92 | 51,812 | +0.22(+1.73%) |
Feb 19, 2010 | 13.12 | 13.12 | 12.48 | 12.70 | 54,656 | -0.43(-3.27%) |
Feb 18, 2010 | 12.87 | 13.13 | 12.82 | 13.13 | 29,099 | +0.13(+1.01%) |
Feb 17, 2010 | 12.59 | 13.19 | 12.51 | 13.00 | 82,653 | +0.49(+3.94%) |
Feb 16, 2010 | 12.54 | 12.94 | 12.30 | 12.51 | 66,507 | +0.07(+0.58%) |
Feb 12, 2010 | 12.32 | 12.44 | 12.44 | 12.44 | 64,745 | -0.08(-0.61%) |
Feb 11, 2010 | 12.59 | 12.94 | 12.41 | 12.51 | 40,917 | +0.18(+1.47%) |
Feb 10, 2010 | 12.30 | 12.46 | 12.26 | 12.33 | 10,048 | -0.04(-0.34%) |
Feb 09, 2010 | 12.48 | 12.48 | 12.29 | 12.38 | 21,178 | +0.14(+1.14%) |
Feb 08, 2010 | 12.28 | 12.28 | 12.14 | 12.24 | 23,452 | -0.09(-0.75%) |
Feb 05, 2010 | 12.23 | 12.36 | 12.16 | 12.33 | 31,065 | +0.10(+0.83%) |
Feb 04, 2010 | 12.32 | 12.33 | 12.12 | 12.23 | 39,596 | -0.31(-2.49%) |
Feb 03, 2010 | 12.54 | 12.74 | 12.48 | 12.54 | 32,593 | -0.11(-0.87%) |
Feb 02, 2010 | 12.64 | 12.78 | 12.38 | 12.65 | 71,243 | -0.01(-0.10%) |
Feb 01, 2010 | 12.56 | 12.86 | 12.49 | 12.66 | 46,431 | +0.43(+3.48%) |
Jan 29, 2010 | 12.25 | 12.57 | 12.15 | 12.24 | 54,668 | +0.10(+0.83%) |
Jan 28, 2010 | 12.73 | 12.73 | 12.14 | 12.14 | 27,650 | -0.54(-4.26%) |
Jan 27, 2010 | 12.80 | 12.80 | 12.65 | 12.67 | 22,169 | -0.22(-1.70%) |
Jan 26, 2010 | 13.05 | 13.07 | 12.89 | 12.89 | 76,728 | -0.15(-1.16%) |
Jan 25, 2010 | 12.67 | 13.22 | 12.67 | 13.05 | 19,136 | +0.32(+2.52%) |
Jan 22, 2010 | 12.85 | 13.00 | 12.65 | 12.73 | 41,721 | -0.45(-3.42%) |
Jan 21, 2010 | 13.36 | 13.46 | 13.08 | 13.18 | 36,724 | -0.12(-0.92%) |
Jan 20, 2010 | 13.51 | 13.66 | 13.11 | 13.30 | 37,215 | -0.36(-2.65%) |
Jan 19, 2010 | 13.33 | 13.88 | 13.33 | 13.66 | 63,886 | +0.29(+2.18%) |
Jan 15, 2010 | 13.72 | 13.37 | 13.37 | 13.37 | 83,955 | -0.27(-1.98%) |
Jan 14, 2010 | 13.70 | 13.70 | 13.40 | 13.64 | 13,608 | -0.07(-0.52%) |
Jan 13, 2010 | 13.66 | 13.88 | 13.60 | 13.71 | 33,605 | +0.12(+0.90%) |
Jan 12, 2010 | 13.74 | 14.02 | 13.59 | 13.59 | 33,966 | -0.15(-1.10%) |
Jan 11, 2010 | 14.10 | 14.13 | 13.72 | 13.74 | 27,840 | -0.29(-2.07%) |
Jan 08, 2010 | 14.19 | 14.26 | 13.95 | 14.03 | 57,808 | -0.12(-0.86%) |
Jan 07, 2010 | 13.64 | 14.29 | 13.64 | 14.15 | 122,932 | +0.58(+4.25%) |
Jan 06, 2010 | 13.59 | 13.68 | 13.22 | 13.58 | 57,025 | +0.00(+0.00%) |
Jan 05, 2010 | 13.89 | 14.18 | 13.57 | 13.58 | 25,926 | -0.57(-4.05%) |
Jan 04, 2010 | 13.97 | 14.19 | 13.92 | 14.15 | 19,319 | +0.36(+2.63%) |
Dec 31, 2009 | 13.82 | 13.79 | 13.79 | 13.79 | 88,223 | -0.11(-0.79%) |
Dec 30, 2009 | 13.29 | 13.91 | 13.26 | 13.90 | 35,785 | +0.57(+4.27%) |
Dec 29, 2009 | 13.22 | 13.36 | 13.10 | 13.33 | 7,667 | -0.08(-0.60%) |
Dec 28, 2009 | 13.43 | 13.87 | 12.96 | 13.41 | 26,263 | -0.03(-0.19%) |
Dec 24, 2009 | 13.40 | 13.43 | 13.38 | 13.43 | 2,966 | +0.08(+0.60%) |
Dec 23, 2009 | 13.65 | 13.78 | 13.28 | 13.35 | 17,096 | -0.19(-1.43%) |
Dec 22, 2009 | 13.64 | 13.64 | 13.49 | 13.55 | 34,945 | -0.03(-0.25%) |
Dec 21, 2009 | 13.61 | 13.81 | 13.42 | 13.58 | 23,929 | +0.01(+0.06%) |
Dec 18, 2009 | 13.69 | 13.69 | 13.16 | 13.57 | 155,226 | +0.03(+0.19%) |
Dec 17, 2009 | 13.46 | 13.59 | 13.38 | 13.55 | 17,281 | +0.02(+0.12%) |
Dec 16, 2009 | 13.60 | 13.73 | 13.25 | 13.53 | 35,201 | +0.02(+0.16%) |
Dec 15, 2009 | 13.37 | 13.68 | 13.35 | 13.51 | 42,352 | +0.05(+0.41%) |
Dec 14, 2009 | 13.33 | 13.51 | 13.32 | 13.46 | 8,623 | +0.15(+1.14%) |
Dec 11, 2009 | 13.40 | 13.40 | 13.16 | 13.30 | 19,414 | -0.26(-1.93%) |
Dec 10, 2009 | 13.75 | 13.77 | 13.32 | 13.56 | 20,659 | -0.28(-2.01%) |
Dec 09, 2009 | 13.02 | 13.90 | 13.02 | 13.84 | 55,875 | +0.76(+5.80%) |
Dec 08, 2009 | 13.48 | 13.48 | 13.05 | 13.08 | 16,281 | -0.47(-3.48%) |
Dec 07, 2009 | 13.64 | 13.64 | 13.07 | 13.56 | 20,644 | -0.12(-0.89%) |
Dec 04, 2009 | 13.22 | 13.69 | 12.91 | 13.68 | 48,357 | +0.78(+6.05%) |
Dec 03, 2009 | 13.40 | 13.40 | 12.76 | 12.90 | 26,232 | -0.48(-3.56%) |
Dec 02, 2009 | 13.07 | 13.46 | 13.07 | 13.37 | 21,242 | +0.29(+2.22%) |