Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.10 | 13.10 | 12.82 | 12.95 | 339,248 | -0.11(-0.83%) |
Feb 25, 2010 | 12.96 | 13.08 | 12.75 | 13.06 | 568,054 | -0.05(-0.38%) |
Feb 24, 2010 | 12.89 | 13.12 | 12.87 | 13.10 | 848,262 | +0.26(+2.04%) |
Feb 23, 2010 | 13.09 | 13.15 | 12.78 | 12.84 | 503,590 | -0.32(-2.44%) |
Feb 22, 2010 | 13.28 | 13.34 | 13.12 | 13.16 | 263,068 | -0.05(-0.38%) |
Feb 19, 2010 | 13.24 | 13.35 | 13.06 | 13.21 | 548,875 | -0.00(-0.03%) |
Feb 18, 2010 | 12.86 | 13.24 | 12.78 | 13.22 | 1,516,201 | +0.32(+2.45%) |
Feb 17, 2010 | 12.84 | 12.93 | 12.75 | 12.90 | 240,269 | +0.13(+0.99%) |
Feb 16, 2010 | 12.66 | 12.80 | 12.51 | 12.77 | 338,967 | +0.19(+1.51%) |
Feb 12, 2010 | 12.36 | 12.59 | 12.59 | 12.59 | 380,049 | +0.09(+0.69%) |
Feb 11, 2010 | 12.25 | 12.52 | 12.05 | 12.50 | 324,626 | +0.20(+1.62%) |
Feb 10, 2010 | 12.40 | 12.44 | 12.21 | 12.30 | 301,247 | -0.17(-1.34%) |
Feb 09, 2010 | 12.34 | 12.70 | 12.20 | 12.47 | 751,710 | +0.27(+2.22%) |
Feb 08, 2010 | 11.75 | 12.22 | 11.66 | 12.20 | 641,602 | +0.43(+3.65%) |
Feb 05, 2010 | 11.71 | 11.77 | 11.53 | 11.77 | 456,933 | +0.06(+0.54%) |
Feb 04, 2010 | 12.06 | 12.06 | 11.66 | 11.70 | 378,509 | -0.40(-3.32%) |
Feb 03, 2010 | 12.22 | 12.36 | 11.98 | 12.11 | 430,829 | -0.19(-1.51%) |
Feb 02, 2010 | 12.22 | 12.51 | 12.15 | 12.29 | 413,754 | +0.07(+0.55%) |
Feb 01, 2010 | 11.98 | 12.25 | 11.88 | 12.22 | 523,866 | +0.26(+2.15%) |
Jan 29, 2010 | 12.11 | 12.33 | 11.97 | 11.97 | 856,177 | -0.08(-0.67%) |
Jan 28, 2010 | 12.38 | 12.38 | 11.88 | 12.05 | 631,174 | -0.36(-2.88%) |
Jan 27, 2010 | 12.32 | 12.42 | 12.15 | 12.40 | 430,694 | +0.09(+0.70%) |
Jan 26, 2010 | 12.61 | 12.61 | 12.27 | 12.32 | 558,540 | -0.29(-2.33%) |
Jan 25, 2010 | 12.60 | 12.68 | 12.43 | 12.61 | 350,782 | +0.06(+0.50%) |
Jan 22, 2010 | 12.60 | 12.63 | 12.41 | 12.55 | 611,371 | -0.09(-0.75%) |
Jan 21, 2010 | 13.09 | 13.18 | 12.46 | 12.64 | 718,001 | -0.39(-3.02%) |
Jan 20, 2010 | 13.19 | 13.27 | 13.00 | 13.04 | 580,254 | -0.26(-1.94%) |
Jan 19, 2010 | 13.16 | 13.45 | 13.15 | 13.29 | 405,407 | +0.14(+1.03%) |
Jan 15, 2010 | 13.39 | 13.16 | 13.16 | 13.16 | 565,207 | -0.27(-1.99%) |
Jan 14, 2010 | 13.43 | 13.65 | 13.29 | 13.43 | 544,490 | +0.07(+0.51%) |
Jan 13, 2010 | 13.42 | 13.56 | 13.09 | 13.36 | 308,855 | +0.01(+0.07%) |
Jan 12, 2010 | 13.49 | 13.51 | 13.11 | 13.35 | 514,588 | -0.27(-1.96%) |
Jan 11, 2010 | 13.80 | 13.80 | 13.56 | 13.62 | 556,823 | -0.14(-1.05%) |
Jan 08, 2010 | 13.73 | 13.77 | 13.58 | 13.76 | 309,875 | +0.02(+0.13%) |
Jan 07, 2010 | 13.61 | 13.82 | 13.37 | 13.74 | 636,521 | +0.13(+0.93%) |
Jan 06, 2010 | 14.47 | 14.56 | 13.54 | 13.62 | 2,092,248 | -0.89(-6.14%) |
Jan 05, 2010 | 14.38 | 14.66 | 14.24 | 14.51 | 701,430 | +0.13(+0.88%) |
Jan 04, 2010 | 14.00 | 14.44 | 13.93 | 14.38 | 903,735 | +0.52(+3.75%) |
Dec 31, 2009 | 13.86 | 13.86 | 13.86 | 13.86 | 481,809 | +0.04(+0.26%) |
Dec 30, 2009 | 13.57 | 13.87 | 13.52 | 13.82 | 301,137 | +0.25(+1.87%) |
Dec 29, 2009 | 13.59 | 13.71 | 13.54 | 13.57 | 359,051 | -0.05(-0.33%) |
Dec 28, 2009 | 13.49 | 13.63 | 13.35 | 13.62 | 320,695 | +0.12(+0.90%) |
Dec 24, 2009 | 13.37 | 13.56 | 13.32 | 13.49 | 208,045 | +0.19(+1.46%) |
Dec 23, 2009 | 13.06 | 13.34 | 13.06 | 13.30 | 245,888 | +0.28(+2.12%) |
Dec 22, 2009 | 12.78 | 13.11 | 12.75 | 13.02 | 401,392 | +0.32(+2.49%) |
Dec 21, 2009 | 12.76 | 12.91 | 12.68 | 12.71 | 447,308 | -0.08(-0.60%) |
Dec 18, 2009 | 12.93 | 12.93 | 12.45 | 12.78 | 892,583 | -0.06(-0.46%) |
Dec 17, 2009 | 13.00 | 13.02 | 12.62 | 12.84 | 409,621 | -0.32(-2.41%) |
Dec 16, 2009 | 13.37 | 13.44 | 13.00 | 13.16 | 443,779 | -0.09(-0.72%) |
Dec 15, 2009 | 13.15 | 13.33 | 13.07 | 13.25 | 427,221 | +0.11(+0.86%) |
Dec 14, 2009 | 13.04 | 13.15 | 13.02 | 13.14 | 646,115 | +0.30(+2.36%) |
Dec 11, 2009 | 12.93 | 13.11 | 12.66 | 12.84 | 427,319 | -0.08(-0.60%) |
Dec 10, 2009 | 13.01 | 13.14 | 12.80 | 12.91 | 398,572 | -0.02(-0.17%) |
Dec 09, 2009 | 12.93 | 12.99 | 12.66 | 12.94 | 536,991 | +0.05(+0.42%) |
Dec 08, 2009 | 12.81 | 12.95 | 12.56 | 12.88 | 346,340 | +0.03(+0.21%) |
Dec 07, 2009 | 12.86 | 13.10 | 12.69 | 12.86 | 266,764 | -0.05(-0.35%) |
Dec 04, 2009 | 13.06 | 13.14 | 12.73 | 12.90 | 483,114 | +0.04(+0.32%) |
Dec 03, 2009 | 13.15 | 13.15 | 12.84 | 12.86 | 196,513 | -0.21(-1.63%) |
Dec 02, 2009 | 12.99 | 13.28 | 12.96 | 13.07 | 222,079 | +0.08(+0.59%) |