Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.12 | 12.30 | 11.99 | 12.26 | 116,583 | +0.15(+1.20%) |
Feb 25, 2010 | 12.06 | 12.14 | 11.89 | 12.12 | 250,031 | -0.45(-3.59%) |
Feb 24, 2010 | 12.52 | 12.59 | 12.42 | 12.57 | 441,281 | +0.19(+1.50%) |
Feb 23, 2010 | 12.46 | 12.55 | 12.24 | 12.38 | 386,960 | -0.27(-2.10%) |
Feb 22, 2010 | 12.69 | 12.71 | 12.55 | 12.65 | 128,188 | +0.21(+1.65%) |
Feb 19, 2010 | 12.30 | 12.48 | 12.26 | 12.44 | 127,439 | -0.13(-1.05%) |
Feb 18, 2010 | 12.39 | 12.59 | 12.39 | 12.57 | 344,259 | -0.06(-0.47%) |
Feb 17, 2010 | 12.59 | 12.70 | 12.54 | 12.63 | 272,232 | +0.32(+2.64%) |
Feb 16, 2010 | 12.08 | 12.34 | 12.02 | 12.31 | 102,016 | +0.27(+2.26%) |
Feb 12, 2010 | 11.81 | 12.04 | 12.04 | 12.04 | 213,160 | -0.19(-1.52%) |
Feb 11, 2010 | 11.98 | 12.24 | 11.90 | 12.22 | 240,067 | +0.13(+1.04%) |
Feb 10, 2010 | 12.12 | 12.14 | 11.93 | 12.10 | 420,527 | +0.29(+2.41%) |
Feb 09, 2010 | 11.79 | 11.94 | 11.54 | 11.81 | 308,675 | +0.34(+2.95%) |
Feb 08, 2010 | 11.57 | 11.76 | 11.44 | 11.47 | 446,732 | -0.60(-4.99%) |
Feb 05, 2010 | 12.17 | 12.24 | 11.65 | 12.08 | 832,264 | -0.22(-1.78%) |
Feb 04, 2010 | 12.63 | 12.63 | 12.30 | 12.30 | 206,751 | -0.64(-4.97%) |
Feb 03, 2010 | 12.81 | 12.97 | 12.76 | 12.94 | 302,497 | +0.19(+1.46%) |
Feb 02, 2010 | 12.56 | 12.76 | 12.46 | 12.75 | 501,671 | +0.34(+2.72%) |
Feb 01, 2010 | 12.40 | 12.49 | 12.31 | 12.42 | 2,082,678 | +0.24(+1.96%) |
Jan 29, 2010 | 12.41 | 12.51 | 12.14 | 12.18 | 7,526,146 | -0.60(-4.67%) |
Jan 28, 2010 | 12.93 | 12.97 | 12.64 | 12.77 | 768,019 | -0.21(-1.58%) |
Jan 27, 2010 | 12.74 | 13.00 | 12.66 | 12.98 | 1,120,529 | +0.11(+0.82%) |
Jan 26, 2010 | 12.87 | 13.05 | 12.80 | 12.87 | 1,345,993 | -0.32(-2.41%) |
Jan 25, 2010 | 13.05 | 13.26 | 13.00 | 13.19 | 1,395,809 | +0.51(+4.02%) |
Jan 22, 2010 | 12.91 | 13.08 | 12.68 | 12.68 | 2,246,155 | -0.36(-2.79%) |
Jan 21, 2010 | 13.20 | 13.35 | 12.91 | 13.05 | 800,675 | -0.27(-2.04%) |
Jan 20, 2010 | 13.29 | 13.32 | 13.01 | 13.32 | 1,471,465 | -0.10(-0.74%) |
Jan 19, 2010 | 13.39 | 13.44 | 13.28 | 13.42 | 171,798 | +0.27(+2.02%) |
Jan 15, 2010 | 13.41 | 13.15 | 13.15 | 13.15 | 86,742 | -0.30(-2.22%) |
Jan 14, 2010 | 13.45 | 13.52 | 13.33 | 13.45 | 76,432 | -0.06(-0.44%) |
Jan 13, 2010 | 13.52 | 13.52 | 13.35 | 13.51 | 101,451 | +0.13(+0.99%) |
Jan 12, 2010 | 13.49 | 13.59 | 13.34 | 13.38 | 84,282 | -0.03(-0.25%) |
Jan 11, 2010 | 13.43 | 13.43 | 13.32 | 13.41 | 68,523 | -0.11(-0.83%) |
Jan 08, 2010 | 13.44 | 13.54 | 13.42 | 13.52 | 96,433 | +0.15(+1.14%) |
Jan 07, 2010 | 13.31 | 13.40 | 13.24 | 13.37 | 114,779 | -0.31(-2.28%) |
Jan 06, 2010 | 13.60 | 13.78 | 13.55 | 13.68 | 68,250 | -0.01(-0.05%) |
Jan 05, 2010 | 13.75 | 13.75 | 13.56 | 13.69 | 127,188 | -0.01(-0.10%) |
Jan 04, 2010 | 13.69 | 13.75 | 13.62 | 13.70 | 130,238 | +0.19(+1.37%) |
Dec 31, 2009 | 13.47 | 13.52 | 13.52 | 13.52 | 97,905 | +0.07(+0.54%) |
Dec 30, 2009 | 13.28 | 13.46 | 13.26 | 13.44 | 87,602 | -0.05(-0.39%) |
Dec 29, 2009 | 13.57 | 13.60 | 13.40 | 13.50 | 93,893 | -0.05(-0.34%) |
Dec 28, 2009 | 13.52 | 13.55 | 13.44 | 13.54 | 106,109 | +0.09(+0.64%) |
Dec 24, 2009 | 13.46 | 13.50 | 13.39 | 13.46 | 66,390 | +0.05(+0.35%) |
Dec 23, 2009 | 13.38 | 13.48 | 13.25 | 13.41 | 431,107 | -0.01(-0.05%) |
Dec 22, 2009 | 13.30 | 13.42 | 13.27 | 13.42 | 832,605 | +0.17(+1.30%) |
Dec 21, 2009 | 13.07 | 13.30 | 13.07 | 13.24 | 224,405 | +0.46(+3.58%) |
Dec 18, 2009 | 12.88 | 12.93 | 12.61 | 12.79 | 170,713 | -0.14(-1.08%) |
Dec 17, 2009 | 13.08 | 13.09 | 12.85 | 12.93 | 185,143 | -0.68(-4.97%) |
Dec 16, 2009 | 13.48 | 13.62 | 13.35 | 13.60 | 297,259 | +0.62(+4.75%) |
Dec 15, 2009 | 13.13 | 13.17 | 12.96 | 12.99 | 231,628 | -0.27(-2.00%) |
Dec 14, 2009 | 13.26 | 13.28 | 13.22 | 13.25 | 204,783 | +0.25(+1.94%) |
Dec 11, 2009 | 13.06 | 13.09 | 12.88 | 13.00 | 141,637 | -0.07(-0.56%) |
Dec 10, 2009 | 13.04 | 13.16 | 12.97 | 13.07 | 163,674 | -0.05(-0.40%) |
Dec 09, 2009 | 13.07 | 13.16 | 12.92 | 13.13 | 158,753 | -0.19(-1.39%) |
Dec 08, 2009 | 13.36 | 13.44 | 13.23 | 13.31 | 131,851 | -0.49(-3.55%) |
Dec 07, 2009 | 13.85 | 14.01 | 13.75 | 13.80 | 157,376 | -0.13(-0.94%) |
Dec 04, 2009 | 14.11 | 14.23 | 13.79 | 13.93 | 1,274,731 | -0.11(-0.81%) |
Dec 03, 2009 | 14.42 | 14.49 | 13.99 | 14.05 | 373,535 | -0.11(-0.80%) |
Dec 02, 2009 | 13.95 | 14.26 | 13.93 | 14.16 | 171,753 | +0.21(+1.47%) |