Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.88 | 13.88 | 13.77 | 13.87 | 1,782 | +0.12(+0.87%) |
Feb 25, 2010 | 13.75 | 13.76 | 13.70 | 13.75 | 5,300 | -0.05(-0.36%) |
Feb 23, 2010 | 13.75 | 13.80 | 13.80 | 13.80 | 2,900 | +0.12(+0.91%) |
Feb 22, 2010 | 13.80 | 13.80 | 13.61 | 13.68 | 1,764 | -0.14(-1.05%) |
Feb 19, 2010 | 13.90 | 14.00 | 13.80 | 13.82 | 3,000 | +0.07(+0.51%) |
Feb 18, 2010 | 13.85 | 13.90 | 13.75 | 13.75 | 2,100 | -0.15(-1.08%) |
Feb 17, 2010 | 13.66 | 13.90 | 13.32 | 13.90 | 11,600 | +0.13(+0.94%) |
Feb 16, 2010 | 13.71 | 13.90 | 13.71 | 13.77 | 3,382 | +0.17(+1.25%) |
Feb 12, 2010 | 13.75 | 13.60 | 13.60 | 13.60 | 18,800 | -0.15(-1.09%) |
Feb 11, 2010 | 14.00 | 14.00 | 13.75 | 13.75 | 2,200 | +0.00(+0.00%) |
Feb 10, 2010 | 13.60 | 13.90 | 13.59 | 13.75 | 15,630 | +0.19(+1.40%) |
Feb 09, 2010 | 13.50 | 13.56 | 13.50 | 13.56 | 500 | +0.01(+0.07%) |
Feb 08, 2010 | 13.65 | 13.65 | 13.55 | 13.55 | 380 | +0.05(+0.37%) |
Feb 05, 2010 | 13.60 | 13.60 | 13.49 | 13.50 | 4,233 | +0.00(+0.00%) |
Feb 04, 2010 | 13.50 | 13.60 | 13.44 | 13.50 | 4,600 | -0.10(-0.71%) |
Feb 03, 2010 | 13.50 | 13.60 | 13.41 | 13.60 | 8,809 | +0.10(+0.71%) |
Feb 02, 2010 | 13.13 | 13.50 | 13.01 | 13.50 | 5,832 | +0.37(+2.82%) |
Feb 01, 2010 | 12.48 | 13.14 | 12.48 | 13.13 | 6,600 | +0.41(+3.22%) |
Jan 29, 2010 | 12.62 | 12.83 | 12.62 | 12.72 | 5,300 | +0.07(+0.55%) |
Jan 28, 2010 | 12.81 | 12.81 | 12.30 | 12.65 | 4,300 | +0.15(+1.20%) |
Jan 27, 2010 | 12.50 | 12.75 | 12.42 | 12.50 | 13,562 | +0.05(+0.40%) |
Jan 26, 2010 | 12.44 | 12.50 | 12.36 | 12.45 | 4,351 | +0.21(+1.72%) |
Jan 25, 2010 | 11.90 | 12.24 | 11.90 | 12.24 | 762 | +0.44(+3.73%) |
Jan 22, 2010 | 12.20 | 12.20 | 11.80 | 11.80 | 1,500 | -0.36(-2.96%) |
Jan 21, 2010 | 12.20 | 12.30 | 11.94 | 12.16 | 4,003 | +0.02(+0.16%) |
Jan 20, 2010 | 11.98 | 12.45 | 11.84 | 12.14 | 8,383 | +0.13(+1.08%) |
Jan 19, 2010 | 12.13 | 12.50 | 11.99 | 12.01 | 25,922 | -0.13(-1.07%) |
Jan 15, 2010 | 11.85 | 12.14 | 12.14 | 12.14 | 9,800 | +0.33(+2.79%) |
Jan 14, 2010 | 11.59 | 11.97 | 11.59 | 11.81 | 4,400 | -0.16(-1.34%) |
Jan 13, 2010 | 11.50 | 11.97 | 10.80 | 11.97 | 12,455 | +0.54(+4.72%) |
Jan 12, 2010 | 11.74 | 11.74 | 11.43 | 11.43 | 300 | -0.23(-1.97%) |
Jan 11, 2010 | 11.70 | 11.96 | 11.55 | 11.66 | 5,023 | +0.66(+6.00%) |
Jan 08, 2010 | 10.98 | 11.00 | 10.98 | 11.00 | 1,137 | +0.13(+1.20%) |
Jan 07, 2010 | 10.79 | 11.00 | 10.69 | 10.87 | 1,656 | +0.17(+1.59%) |
Jan 06, 2010 | 10.72 | 10.72 | 10.50 | 10.70 | 3,600 | +0.40(+3.88%) |
Jan 05, 2010 | 10.87 | 11.05 | 10.30 | 10.30 | 4,250 | -0.64(-5.85%) |
Jan 04, 2010 | 10.76 | 10.94 | 10.76 | 10.94 | 5,680 | +0.08(+0.74%) |
Dec 31, 2009 | 10.99 | 10.86 | 10.86 | 10.86 | 5,000 | -0.04(-0.37%) |
Dec 30, 2009 | 11.40 | 11.42 | 10.80 | 10.90 | 1,300 | -0.35(-3.11%) |
Dec 29, 2009 | 11.34 | 11.34 | 11.25 | 11.25 | 300 | -0.17(-1.49%) |
Dec 28, 2009 | 11.50 | 11.80 | 11.00 | 11.42 | 4,817 | +0.42(+3.82%) |
Dec 23, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | -0.15(-1.35%) |
Dec 22, 2009 | 11.10 | 11.15 | 10.65 | 11.15 | 5,544 | +0.02(+0.18%) |
Dec 21, 2009 | 11.30 | 11.30 | 10.94 | 11.13 | 1,440 | -0.17(-1.50%) |
Dec 18, 2009 | 10.95 | 11.30 | 10.92 | 11.30 | 1,984 | +0.14(+1.25%) |
Dec 17, 2009 | 11.50 | 11.85 | 11.00 | 11.16 | 6,600 | -0.12(-1.11%) |
Dec 16, 2009 | 11.22 | 11.40 | 11.21 | 11.29 | 5,400 | +0.13(+1.21%) |
Dec 15, 2009 | 11.06 | 11.15 | 11.05 | 11.15 | 4,200 | +0.00(+0.00%) |
Dec 14, 2009 | 11.25 | 11.25 | 10.93 | 11.15 | 3,900 | +0.41(+3.82%) |
Dec 11, 2009 | 10.75 | 10.75 | 10.74 | 10.74 | 1,200 | +0.00(+0.00%) |
Dec 10, 2009 | 10.81 | 10.98 | 10.74 | 10.74 | 2,392 | -0.01(-0.10%) |
Dec 09, 2009 | 10.70 | 10.78 | 10.70 | 10.75 | 1,600 | +0.02(+0.20%) |
Dec 08, 2009 | 10.44 | 10.78 | 10.44 | 10.73 | 1,150 | +0.13(+1.23%) |
Dec 07, 2009 | 10.51 | 10.60 | 10.19 | 10.60 | 906 | +0.13(+1.24%) |
Dec 04, 2009 | 10.25 | 10.48 | 9.600 | 10.47 | 8,445 | +0.11(+1.06%) |
Dec 03, 2009 | 10.11 | 10.96 | 10.11 | 10.36 | 2,350 | +0.31(+3.08%) |
Dec 02, 2009 | 9.700 | 10.20 | 9.600 | 10.05 | 4,426 | +0.39(+4.04%) |