Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.91 | 12.98 | 12.84 | 12.95 | 41,153 | +0.02(+0.18%) |
Feb 25, 2010 | 12.68 | 12.93 | 12.54 | 12.93 | 49,593 | +0.04(+0.30%) |
Feb 24, 2010 | 12.81 | 12.96 | 12.78 | 12.89 | 25,405 | +0.14(+1.07%) |
Feb 23, 2010 | 13.03 | 13.05 | 12.73 | 12.75 | 70,814 | -0.35(-2.64%) |
Feb 22, 2010 | 13.28 | 13.28 | 13.09 | 13.10 | 60,868 | -0.14(-1.06%) |
Feb 19, 2010 | 13.15 | 13.26 | 13.08 | 13.24 | 146,674 | +0.11(+0.83%) |
Feb 18, 2010 | 13.05 | 13.16 | 12.98 | 13.13 | 58,422 | +0.05(+0.36%) |
Feb 17, 2010 | 13.11 | 13.11 | 12.96 | 13.09 | 43,413 | +0.02(+0.18%) |
Feb 16, 2010 | 12.95 | 13.09 | 12.94 | 13.06 | 80,554 | +0.32(+2.50%) |
Feb 12, 2010 | 12.64 | 12.74 | 12.74 | 12.74 | 163,570 | +0.01(+0.06%) |
Feb 11, 2010 | 12.43 | 12.75 | 12.43 | 12.74 | 34,671 | +0.28(+2.25%) |
Feb 10, 2010 | 12.46 | 12.53 | 12.21 | 12.46 | 120,015 | +0.02(+0.19%) |
Feb 09, 2010 | 12.38 | 12.56 | 12.30 | 12.43 | 251,058 | +0.31(+2.53%) |
Feb 08, 2010 | 12.29 | 12.38 | 12.12 | 12.13 | 105,576 | -0.14(-1.10%) |
Feb 05, 2010 | 12.30 | 12.33 | 11.86 | 12.26 | 214,628 | -0.09(-0.75%) |
Feb 04, 2010 | 12.74 | 12.74 | 12.31 | 12.35 | 108,271 | -0.52(-4.04%) |
Feb 03, 2010 | 12.91 | 13.01 | 12.85 | 12.88 | 160,366 | -0.05(-0.42%) |
Feb 02, 2010 | 12.80 | 12.96 | 12.72 | 12.93 | 42,635 | +0.15(+1.19%) |
Feb 01, 2010 | 12.39 | 12.78 | 12.39 | 12.78 | 83,728 | +0.46(+3.75%) |
Jan 29, 2010 | 12.79 | 12.92 | 12.25 | 12.32 | 59,460 | -0.37(-2.88%) |
Jan 28, 2010 | 12.88 | 12.88 | 12.53 | 12.68 | 84,779 | -0.16(-1.21%) |
Jan 27, 2010 | 12.98 | 12.98 | 12.55 | 12.84 | 382,580 | -0.06(-0.48%) |
Jan 26, 2010 | 12.91 | 13.15 | 12.76 | 12.90 | 18,543 | -0.10(-0.75%) |
Jan 25, 2010 | 12.90 | 13.09 | 12.90 | 13.00 | 28,759 | +0.18(+1.43%) |
Jan 22, 2010 | 13.13 | 13.20 | 12.81 | 12.81 | 61,809 | -0.41(-3.11%) |
Jan 21, 2010 | 13.61 | 13.61 | 13.20 | 13.23 | 92,102 | -0.39(-2.85%) |
Jan 20, 2010 | 13.63 | 13.64 | 13.50 | 13.61 | 48,494 | -0.20(-1.46%) |
Jan 19, 2010 | 13.66 | 13.82 | 13.63 | 13.82 | 43,160 | +0.16(+1.14%) |
Jan 15, 2010 | 13.95 | 13.66 | 13.66 | 13.66 | 51,992 | -0.18(-1.29%) |
Jan 14, 2010 | 13.74 | 13.86 | 13.68 | 13.84 | 126,004 | +0.06(+0.45%) |
Jan 13, 2010 | 13.60 | 13.78 | 13.50 | 13.78 | 13,182 | +0.09(+0.62%) |
Jan 12, 2010 | 13.81 | 13.81 | 13.63 | 13.69 | 41,166 | -0.29(-2.06%) |
Jan 11, 2010 | 14.24 | 14.30 | 13.86 | 13.98 | 535,133 | -0.14(-0.99%) |
Jan 08, 2010 | 13.91 | 14.13 | 13.84 | 14.12 | 75,435 | +0.19(+1.34%) |
Jan 07, 2010 | 13.91 | 13.94 | 13.75 | 13.93 | 20,839 | -0.06(-0.44%) |
Jan 06, 2010 | 13.71 | 14.03 | 13.71 | 13.99 | 132,252 | +0.28(+2.04%) |
Jan 05, 2010 | 13.55 | 13.72 | 13.51 | 13.71 | 54,373 | +0.23(+1.73%) |
Jan 04, 2010 | 13.37 | 13.48 | 13.37 | 13.48 | 94,474 | +0.51(+3.95%) |
Dec 31, 2009 | 13.12 | 12.97 | 12.97 | 12.97 | 27,283 | -0.10(-0.77%) |
Dec 30, 2009 | 13.10 | 13.11 | 13.02 | 13.07 | 48,722 | -0.04(-0.30%) |
Dec 29, 2009 | 13.31 | 13.31 | 13.08 | 13.11 | 11,641 | -0.12(-0.88%) |
Dec 28, 2009 | 13.33 | 13.33 | 13.19 | 13.23 | 19,952 | -0.02(-0.18%) |
Dec 24, 2009 | 13.19 | 13.36 | 13.19 | 13.25 | 43,040 | +0.05(+0.41%) |
Dec 23, 2009 | 13.04 | 13.22 | 13.04 | 13.19 | 95,778 | +0.19(+1.43%) |
Dec 22, 2009 | 12.95 | 13.05 | 12.95 | 13.01 | 25,007 | +0.05(+0.42%) |
Dec 21, 2009 | 12.86 | 13.05 | 12.86 | 12.95 | 13,152 | +0.15(+1.15%) |
Dec 18, 2009 | 12.84 | 12.84 | 12.71 | 12.81 | 23,894 | +0.06(+0.49%) |
Dec 17, 2009 | 12.84 | 12.84 | 12.67 | 12.74 | 17,898 | -0.19(-1.44%) |
Dec 16, 2009 | 12.84 | 12.93 | 12.81 | 12.93 | 39,722 | +0.23(+1.77%) |
Dec 15, 2009 | 12.74 | 12.76 | 12.67 | 12.70 | 10,486 | +0.09(+0.68%) |
Dec 14, 2009 | 12.62 | 12.63 | 12.60 | 12.62 | 66,152 | +0.30(+2.46%) |
Dec 11, 2009 | 12.39 | 12.44 | 12.22 | 12.32 | 30,981 | +0.05(+0.38%) |
Dec 10, 2009 | 12.24 | 12.32 | 12.16 | 12.27 | 36,374 | +0.19(+1.61%) |
Dec 09, 2009 | 12.04 | 12.17 | 11.91 | 12.08 | 22,459 | +0.05(+0.39%) |
Dec 08, 2009 | 12.21 | 12.21 | 11.99 | 12.03 | 19,691 | -0.23(-1.84%) |
Dec 07, 2009 | 12.26 | 12.41 | 12.24 | 12.25 | 29,841 | +0.01(+0.06%) |
Dec 04, 2009 | 12.72 | 12.72 | 12.11 | 12.25 | 38,004 | -0.10(-0.82%) |
Dec 03, 2009 | 12.53 | 12.53 | 12.35 | 12.35 | 53,588 | -0.14(-1.12%) |
Dec 02, 2009 | 12.60 | 12.63 | 12.20 | 12.49 | 19,924 | -0.15(-1.17%) |