Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.48 | 13.51 | 13.21 | 13.45 | 217,709 | -0.03(-0.22%) |
Feb 25, 2010 | 13.50 | 13.62 | 13.27 | 13.48 | 121,855 | -0.25(-1.82%) |
Feb 24, 2010 | 13.61 | 13.89 | 13.56 | 13.73 | 138,077 | +0.12(+0.88%) |
Feb 23, 2010 | 13.72 | 13.72 | 13.43 | 13.61 | 80,759 | -0.09(-0.66%) |
Feb 22, 2010 | 13.80 | 13.84 | 13.65 | 13.70 | 68,413 | -0.10(-0.72%) |
Feb 19, 2010 | 13.65 | 13.91 | 13.35 | 13.80 | 103,254 | +0.15(+1.10%) |
Feb 18, 2010 | 13.38 | 13.66 | 13.25 | 13.65 | 62,097 | +0.29(+2.17%) |
Feb 17, 2010 | 13.38 | 13.45 | 13.16 | 13.36 | 76,398 | -0.01(-0.07%) |
Feb 16, 2010 | 13.18 | 13.37 | 13.00 | 13.37 | 79,938 | +0.28(+2.14%) |
Feb 12, 2010 | 13.09 | 13.09 | 13.09 | 0 | +0.10(+0.77%) | |
Feb 11, 2010 | 12.61 | 12.99 | 12.61 | 12.99 | 98,383 | +0.22(+1.72%) |
Feb 10, 2010 | 12.63 | 12.87 | 12.53 | 12.77 | 55,173 | +0.05(+0.39%) |
Feb 09, 2010 | 12.68 | 12.75 | 12.54 | 12.72 | 146,595 | +0.20(+1.60%) |
Feb 08, 2010 | 12.71 | 12.88 | 12.50 | 12.52 | 134,219 | -0.23(-1.80%) |
Feb 05, 2010 | 12.71 | 12.90 | 12.59 | 12.75 | 124,204 | +0.00(+0.00%) |
Feb 04, 2010 | 12.75 | 12.95 | 12.72 | 12.75 | 196,068 | -0.13(-1.01%) |
Feb 03, 2010 | 12.89 | 13.07 | 12.51 | 12.88 | 118,423 | -0.02(-0.16%) |
Feb 02, 2010 | 12.66 | 12.99 | 12.61 | 12.90 | 214,090 | +0.22(+1.74%) |
Feb 01, 2010 | 12.65 | 12.78 | 12.46 | 12.68 | 214,496 | +0.05(+0.40%) |
Jan 29, 2010 | 13.10 | 13.34 | 12.46 | 12.63 | 542,578 | +0.17(+1.36%) |
Jan 28, 2010 | 12.70 | 12.70 | 12.27 | 12.46 | 341,514 | -0.18(-1.42%) |
Jan 27, 2010 | 12.50 | 12.73 | 12.34 | 12.64 | 211,254 | +0.04(+0.32%) |
Jan 26, 2010 | 12.59 | 12.66 | 12.26 | 12.60 | 351,688 | -0.07(-0.55%) |
Jan 25, 2010 | 12.69 | 12.83 | 12.49 | 12.67 | 93,345 | +0.07(+0.56%) |
Jan 22, 2010 | 12.72 | 13.07 | 12.48 | 12.60 | 292,195 | -0.09(-0.71%) |
Jan 21, 2010 | 13.22 | 13.30 | 12.67 | 12.69 | 129,456 | -0.47(-3.57%) |
Jan 20, 2010 | 13.68 | 13.79 | 13.13 | 13.16 | 185,278 | -0.68(-4.91%) |
Jan 19, 2010 | 13.58 | 14.14 | 13.58 | 13.84 | 166,034 | +0.29(+2.14%) |
Jan 15, 2010 | 13.55 | 13.55 | 13.55 | 0 | -0.33(-2.38%) | |
Jan 14, 2010 | 13.51 | 14.04 | 13.35 | 13.88 | 199,511 | +0.29(+2.13%) |
Jan 13, 2010 | 12.94 | 13.63 | 12.84 | 13.59 | 164,046 | +0.71(+5.51%) |
Jan 12, 2010 | 12.82 | 12.96 | 12.61 | 12.88 | 61,875 | +0.01(+0.08%) |
Jan 11, 2010 | 12.91 | 13.03 | 12.73 | 12.87 | 173,445 | +0.06(+0.47%) |
Jan 08, 2010 | 12.70 | 12.83 | 12.66 | 12.81 | 90,457 | +0.06(+0.47%) |
Jan 07, 2010 | 12.70 | 12.84 | 12.54 | 12.75 | 115,006 | +0.02(+0.16%) |
Jan 06, 2010 | 12.84 | 12.90 | 12.57 | 12.73 | 168,588 | -0.16(-1.24%) |
Jan 05, 2010 | 13.07 | 13.07 | 12.86 | 12.89 | 155,498 | -0.24(-1.83%) |
Jan 04, 2010 | 12.94 | 13.23 | 12.89 | 13.13 | 101,837 | +0.37(+2.90%) |
Dec 31, 2009 | 12.76 | 12.76 | 12.76 | 0 | -0.33(-2.52%) | |
Dec 30, 2009 | 12.84 | 13.10 | 12.78 | 13.09 | 82,921 | +0.15(+1.16%) |
Dec 29, 2009 | 12.83 | 13.00 | 12.72 | 12.94 | 75,131 | +0.15(+1.17%) |
Dec 28, 2009 | 12.93 | 12.93 | 12.69 | 12.79 | 77,365 | -0.10(-0.78%) |
Dec 24, 2009 | 12.91 | 12.95 | 12.78 | 12.89 | 25,030 | -0.01(-0.08%) |
Dec 23, 2009 | 12.61 | 12.94 | 12.44 | 12.90 | 68,264 | +0.38(+3.04%) |
Dec 22, 2009 | 12.50 | 12.59 | 12.43 | 12.52 | 55,671 | +0.06(+0.48%) |
Dec 21, 2009 | 12.09 | 12.60 | 12.09 | 12.46 | 139,673 | +0.38(+3.15%) |
Dec 18, 2009 | 12.09 | 12.14 | 11.87 | 12.08 | 359,814 | +0.10(+0.83%) |
Dec 17, 2009 | 12.00 | 12.07 | 11.68 | 11.98 | 98,587 | -0.09(-0.75%) |
Dec 16, 2009 | 12.05 | 12.18 | 11.62 | 12.07 | 192,803 | +0.07(+0.58%) |
Dec 15, 2009 | 12.05 | 12.29 | 11.96 | 12.00 | 81,452 | -0.12(-0.99%) |
Dec 14, 2009 | 11.92 | 12.12 | 11.77 | 12.12 | 61,791 | +0.29(+2.45%) |
Dec 11, 2009 | 11.89 | 12.08 | 11.74 | 11.83 | 49,785 | +0.01(+0.08%) |
Dec 10, 2009 | 11.96 | 12.04 | 11.73 | 11.82 | 79,875 | -0.13(-1.09%) |
Dec 09, 2009 | 11.98 | 12.04 | 11.74 | 11.95 | 94,111 | +0.01(+0.08%) |
Dec 08, 2009 | 11.94 | 12.11 | 11.78 | 11.94 | 117,223 | -0.09(-0.75%) |
Dec 07, 2009 | 12.06 | 12.20 | 11.99 | 12.03 | 68,878 | -0.01(-0.08%) |
Dec 04, 2009 | 11.97 | 12.10 | 11.71 | 12.04 | 105,711 | +0.33(+2.82%) |
Dec 03, 2009 | 12.03 | 12.09 | 11.67 | 11.71 | 107,834 | -0.22(-1.84%) |
Dec 02, 2009 | 12.06 | 12.34 | 11.84 | 11.93 | 234,224 | -0.21(-1.73%) |