Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.27 | 13.34 | 13.01 | 13.20 | 282,159 | -0.02(-0.19%) |
Feb 25, 2010 | 12.81 | 13.22 | 12.79 | 13.22 | 226,572 | +0.24(+1.84%) |
Feb 24, 2010 | 12.96 | 13.10 | 12.90 | 12.98 | 236,060 | +0.10(+0.77%) |
Feb 23, 2010 | 13.11 | 13.16 | 12.88 | 12.89 | 345,971 | -0.27(-2.05%) |
Feb 22, 2010 | 13.23 | 13.29 | 13.02 | 13.16 | 203,856 | -0.03(-0.25%) |
Feb 19, 2010 | 13.16 | 13.39 | 13.04 | 13.19 | 592,227 | -0.49(-3.59%) |
Feb 18, 2010 | 12.83 | 13.76 | 12.72 | 13.68 | 654,375 | +0.39(+2.95%) |
Feb 17, 2010 | 13.21 | 13.47 | 13.11 | 13.29 | 767,859 | +0.17(+1.31%) |
Feb 16, 2010 | 13.24 | 13.29 | 13.02 | 13.11 | 425,687 | +0.05(+0.38%) |
Feb 12, 2010 | 12.62 | 13.07 | 13.07 | 13.07 | 305,392 | +0.29(+2.30%) |
Feb 11, 2010 | 12.58 | 12.87 | 12.43 | 12.77 | 257,609 | +0.11(+0.90%) |
Feb 10, 2010 | 12.62 | 12.71 | 12.34 | 12.66 | 208,221 | -0.05(-0.39%) |
Feb 09, 2010 | 12.62 | 12.76 | 12.50 | 12.71 | 217,638 | +0.24(+1.90%) |
Feb 08, 2010 | 12.59 | 12.61 | 12.35 | 12.47 | 235,088 | -0.19(-1.49%) |
Feb 05, 2010 | 12.65 | 12.67 | 12.26 | 12.66 | 246,425 | -0.01(-0.06%) |
Feb 04, 2010 | 13.07 | 13.09 | 12.62 | 12.67 | 259,358 | -0.50(-3.79%) |
Feb 03, 2010 | 13.20 | 13.37 | 13.02 | 13.16 | 186,300 | -0.11(-0.86%) |
Feb 02, 2010 | 13.24 | 13.43 | 13.12 | 13.28 | 388,499 | +0.03(+0.25%) |
Feb 01, 2010 | 13.19 | 13.36 | 13.08 | 13.25 | 208,162 | +0.13(+1.00%) |
Jan 29, 2010 | 13.43 | 13.52 | 13.10 | 13.11 | 231,747 | -0.22(-1.65%) |
Jan 28, 2010 | 13.70 | 13.77 | 13.34 | 13.34 | 211,050 | -0.29(-2.10%) |
Jan 27, 2010 | 13.43 | 13.69 | 13.27 | 13.62 | 369,694 | +0.09(+0.66%) |
Jan 26, 2010 | 13.80 | 13.81 | 13.52 | 13.53 | 174,767 | -0.34(-2.42%) |
Jan 25, 2010 | 14.03 | 14.10 | 13.65 | 13.87 | 245,522 | -0.09(-0.64%) |
Jan 22, 2010 | 14.00 | 14.21 | 13.84 | 13.96 | 455,805 | -0.04(-0.29%) |
Jan 21, 2010 | 14.50 | 14.68 | 13.93 | 14.00 | 280,261 | -0.52(-3.55%) |
Jan 20, 2010 | 14.55 | 14.83 | 14.43 | 14.51 | 316,099 | -0.20(-1.33%) |
Jan 19, 2010 | 14.18 | 14.73 | 14.11 | 14.71 | 479,207 | +0.52(+3.69%) |
Jan 15, 2010 | 14.38 | 14.19 | 14.19 | 14.19 | 423,538 | -0.17(-1.20%) |
Jan 14, 2010 | 14.24 | 14.41 | 14.23 | 14.36 | 158,540 | +0.02(+0.17%) |
Jan 13, 2010 | 14.08 | 14.35 | 13.99 | 14.33 | 297,100 | +0.36(+2.57%) |
Jan 12, 2010 | 14.17 | 14.23 | 13.89 | 13.97 | 169,255 | -0.37(-2.57%) |
Jan 11, 2010 | 14.42 | 14.47 | 14.23 | 14.34 | 181,557 | +0.07(+0.52%) |
Jan 08, 2010 | 14.25 | 14.41 | 14.14 | 14.27 | 554,952 | -0.09(-0.63%) |
Jan 07, 2010 | 14.15 | 14.37 | 13.97 | 14.36 | 274,963 | +0.18(+1.27%) |
Jan 06, 2010 | 13.71 | 14.23 | 13.63 | 14.18 | 554,786 | +0.43(+3.09%) |
Jan 05, 2010 | 13.97 | 14.04 | 13.73 | 13.75 | 359,206 | -0.20(-1.46%) |
Jan 04, 2010 | 13.98 | 14.18 | 13.90 | 13.96 | 313,847 | +0.14(+1.01%) |
Dec 31, 2009 | 13.96 | 13.82 | 13.82 | 13.82 | 369,724 | -0.17(-1.23%) |
Dec 30, 2009 | 13.95 | 14.29 | 13.90 | 13.99 | 312,438 | -0.07(-0.52%) |
Dec 29, 2009 | 13.90 | 14.08 | 13.82 | 14.06 | 402,374 | +0.19(+1.35%) |
Dec 28, 2009 | 13.72 | 13.93 | 13.68 | 13.88 | 303,762 | +0.18(+1.31%) |
Dec 24, 2009 | 13.60 | 13.77 | 13.60 | 13.70 | 54,894 | +0.12(+0.90%) |
Dec 23, 2009 | 13.47 | 13.64 | 13.38 | 13.57 | 306,625 | +0.25(+1.84%) |
Dec 22, 2009 | 13.16 | 13.43 | 13.11 | 13.33 | 367,318 | +0.16(+1.18%) |
Dec 21, 2009 | 13.07 | 13.22 | 12.98 | 13.17 | 435,060 | +0.16(+1.19%) |
Dec 18, 2009 | 13.24 | 13.24 | 12.77 | 13.02 | 690,916 | -0.07(-0.56%) |
Dec 17, 2009 | 13.16 | 13.25 | 12.89 | 13.09 | 228,494 | -0.20(-1.54%) |
Dec 16, 2009 | 13.28 | 13.35 | 13.05 | 13.29 | 404,364 | +0.17(+1.31%) |
Dec 15, 2009 | 13.17 | 13.29 | 13.07 | 13.12 | 249,329 | -0.13(-0.99%) |
Dec 14, 2009 | 13.31 | 13.41 | 13.20 | 13.25 | 235,913 | +0.12(+0.93%) |
Dec 11, 2009 | 13.00 | 13.20 | 12.85 | 13.13 | 219,367 | +0.17(+1.32%) |
Dec 10, 2009 | 13.11 | 13.30 | 12.85 | 12.96 | 260,794 | -0.11(-0.88%) |
Dec 09, 2009 | 13.15 | 13.20 | 12.88 | 13.07 | 215,391 | -0.04(-0.31%) |
Dec 08, 2009 | 13.12 | 13.21 | 12.80 | 13.11 | 341,664 | -0.16(-1.17%) |
Dec 07, 2009 | 13.19 | 13.40 | 13.07 | 13.27 | 234,775 | +0.04(+0.31%) |
Dec 04, 2009 | 13.15 | 13.46 | 12.94 | 13.23 | 428,500 | +0.36(+2.79%) |
Dec 03, 2009 | 13.24 | 13.55 | 12.85 | 12.87 | 369,301 | -0.27(-2.05%) |
Dec 02, 2009 | 12.96 | 13.20 | 12.94 | 13.14 | 819,828 | +0.19(+1.45%) |