Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.13 | 13.29 | 12.90 | 13.03 | 473,091 | -0.12(-0.91%) |
Feb 25, 2010 | 12.90 | 13.17 | 12.80 | 13.15 | 640,381 | +0.08(+0.61%) |
Feb 24, 2010 | 13.15 | 13.15 | 12.94 | 13.07 | 1,165,444 | -0.17(-1.28%) |
Feb 23, 2010 | 13.38 | 13.71 | 13.23 | 13.24 | 1,622,758 | -0.53(-3.81%) |
Feb 22, 2010 | 13.40 | 13.77 | 13.31 | 13.77 | 991,463 | +0.35(+2.57%) |
Feb 19, 2010 | 13.50 | 13.56 | 13.28 | 13.42 | 604,225 | -0.08(-0.59%) |
Feb 18, 2010 | 13.29 | 13.56 | 13.29 | 13.50 | 375,962 | +0.16(+1.20%) |
Feb 17, 2010 | 13.52 | 13.60 | 13.24 | 13.34 | 726,981 | -0.12(-0.89%) |
Feb 16, 2010 | 13.15 | 13.49 | 13.00 | 13.46 | 384,071 | +0.40(+3.06%) |
Feb 12, 2010 | 12.77 | 13.06 | 13.06 | 13.06 | 852,800 | +0.19(+1.48%) |
Feb 11, 2010 | 13.21 | 13.24 | 12.79 | 12.87 | 792,444 | -0.38(-2.87%) |
Feb 10, 2010 | 13.25 | 13.39 | 13.14 | 13.25 | 736,711 | +0.43(+3.35%) |
Feb 09, 2010 | 12.80 | 12.98 | 12.70 | 12.82 | 443,340 | +0.21(+1.67%) |
Feb 08, 2010 | 12.85 | 12.88 | 12.50 | 12.61 | 959,044 | -0.19(-1.48%) |
Feb 05, 2010 | 12.96 | 13.09 | 12.64 | 12.80 | 752,778 | -0.17(-1.31%) |
Feb 04, 2010 | 13.05 | 13.19 | 12.82 | 12.97 | 594,949 | -0.22(-1.67%) |
Feb 03, 2010 | 13.15 | 13.40 | 13.10 | 13.19 | 689,464 | +0.00(+0.00%) |
Feb 02, 2010 | 13.28 | 13.30 | 12.90 | 13.19 | 790,768 | -0.12(-0.90%) |
Feb 01, 2010 | 12.71 | 13.31 | 12.59 | 13.31 | 917,206 | +0.69(+5.47%) |
Jan 29, 2010 | 13.03 | 13.20 | 12.53 | 12.62 | 510,456 | -0.32(-2.47%) |
Jan 28, 2010 | 13.23 | 13.25 | 12.81 | 12.94 | 538,664 | -0.23(-1.75%) |
Jan 27, 2010 | 12.75 | 13.18 | 12.70 | 13.17 | 513,085 | +0.34(+2.65%) |
Jan 26, 2010 | 12.24 | 13.07 | 12.06 | 12.83 | 1,685,656 | +0.52(+4.22%) |
Jan 25, 2010 | 12.45 | 12.51 | 12.06 | 12.31 | 426,531 | +0.03(+0.24%) |
Jan 22, 2010 | 12.55 | 12.58 | 12.24 | 12.28 | 565,676 | -0.27(-2.15%) |
Jan 21, 2010 | 12.58 | 12.81 | 12.53 | 12.55 | 754,004 | +0.05(+0.40%) |
Jan 20, 2010 | 12.69 | 12.77 | 12.22 | 12.50 | 715,262 | -0.33(-2.57%) |
Jan 19, 2010 | 12.55 | 12.83 | 12.44 | 12.83 | 1,202,226 | +0.28(+2.23%) |
Jan 15, 2010 | 12.93 | 12.55 | 12.55 | 12.55 | 792,000 | -0.32(-2.49%) |
Jan 14, 2010 | 13.17 | 13.25 | 12.78 | 12.87 | 679,330 | -0.38(-2.87%) |
Jan 13, 2010 | 13.20 | 13.32 | 13.12 | 13.25 | 355,942 | +0.14(+1.07%) |
Jan 12, 2010 | 13.03 | 13.25 | 13.00 | 13.11 | 609,693 | -0.04(-0.30%) |
Jan 11, 2010 | 13.34 | 13.35 | 13.12 | 13.15 | 547,236 | -0.16(-1.20%) |
Jan 08, 2010 | 13.19 | 13.34 | 13.14 | 13.31 | 576,092 | +0.11(+0.83%) |
Jan 07, 2010 | 12.98 | 13.20 | 12.85 | 13.20 | 543,135 | +0.23(+1.77%) |
Jan 06, 2010 | 12.73 | 12.97 | 12.65 | 12.97 | 617,139 | +0.22(+1.73%) |
Jan 05, 2010 | 12.88 | 12.90 | 12.65 | 12.75 | 932,948 | -0.11(-0.86%) |
Jan 04, 2010 | 12.84 | 12.86 | 12.62 | 12.86 | 803,345 | +0.19(+1.50%) |
Dec 31, 2009 | 12.81 | 12.67 | 12.67 | 12.67 | 487,400 | -0.08(-0.63%) |
Dec 30, 2009 | 12.33 | 12.76 | 12.31 | 12.75 | 717,740 | +0.37(+2.99%) |
Dec 29, 2009 | 12.30 | 12.45 | 12.23 | 12.38 | 442,944 | +0.08(+0.65%) |
Dec 28, 2009 | 12.48 | 12.48 | 12.14 | 12.30 | 283,074 | -0.12(-0.97%) |
Dec 24, 2009 | 12.49 | 12.57 | 12.28 | 12.42 | 118,117 | +0.02(+0.16%) |
Dec 23, 2009 | 12.55 | 12.55 | 12.25 | 12.40 | 466,241 | -0.08(-0.64%) |
Dec 22, 2009 | 12.74 | 12.88 | 12.20 | 12.48 | 652,851 | -0.10(-0.79%) |
Dec 21, 2009 | 12.19 | 12.64 | 12.18 | 12.58 | 588,426 | +0.44(+3.62%) |
Dec 18, 2009 | 12.22 | 12.29 | 11.91 | 12.14 | 1,165,650 | +0.06(+0.50%) |
Dec 17, 2009 | 12.28 | 12.48 | 12.05 | 12.08 | 811,810 | -0.26(-2.11%) |
Dec 16, 2009 | 12.04 | 12.39 | 11.92 | 12.34 | 495,004 | +0.36(+3.01%) |
Dec 15, 2009 | 12.10 | 12.25 | 11.95 | 11.98 | 482,169 | -0.19(-1.56%) |
Dec 14, 2009 | 11.97 | 12.17 | 11.71 | 12.17 | 318,786 | +0.39(+3.31%) |
Dec 11, 2009 | 11.64 | 11.80 | 11.40 | 11.78 | 435,919 | +0.17(+1.46%) |
Dec 10, 2009 | 11.47 | 11.70 | 11.47 | 11.61 | 292,167 | +0.18(+1.57%) |
Dec 09, 2009 | 11.62 | 11.62 | 11.19 | 11.43 | 292,426 | -0.15(-1.30%) |
Dec 08, 2009 | 11.65 | 11.69 | 11.42 | 11.58 | 417,462 | -0.19(-1.61%) |
Dec 07, 2009 | 11.74 | 11.80 | 11.61 | 11.77 | 371,837 | -0.01(-0.08%) |
Dec 04, 2009 | 11.60 | 11.84 | 11.45 | 11.78 | 588,118 | +0.42(+3.70%) |
Dec 03, 2009 | 11.63 | 11.70 | 11.30 | 11.36 | 422,138 | -0.28(-2.41%) |
Dec 02, 2009 | 11.59 | 11.75 | 11.31 | 11.64 | 629,516 | +0.10(+0.87%) |