Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.25 | 13.42 | 13.13 | 13.38 | 8,391 | +0.03(+0.22%) |
Feb 25, 2010 | 13.51 | 13.51 | 13.21 | 13.35 | 6,849 | -0.16(-1.22%) |
Feb 24, 2010 | 13.45 | 13.52 | 13.27 | 13.51 | 4,860 | +0.49(+3.80%) |
Feb 23, 2010 | 13.10 | 13.42 | 13.02 | 13.02 | 10,197 | -0.21(-1.61%) |
Feb 22, 2010 | 13.30 | 13.30 | 13.04 | 13.23 | 14,001 | +0.18(+1.37%) |
Feb 19, 2010 | 13.16 | 13.16 | 12.97 | 13.05 | 3,651 | +0.02(+0.12%) |
Feb 18, 2010 | 13.22 | 13.22 | 12.92 | 13.04 | 18,519 | -0.12(-0.93%) |
Feb 17, 2010 | 12.86 | 13.17 | 12.82 | 13.16 | 12,117 | +0.21(+1.60%) |
Feb 16, 2010 | 12.93 | 13.17 | 12.91 | 12.95 | 21,667 | +0.24(+1.85%) |
Feb 12, 2010 | 12.44 | 12.72 | 12.72 | 12.72 | 18,494 | +0.34(+2.71%) |
Feb 11, 2010 | 12.09 | 12.39 | 11.95 | 12.38 | 7,640 | +0.21(+1.75%) |
Feb 10, 2010 | 12.15 | 12.42 | 12.08 | 12.17 | 21,702 | +0.02(+0.18%) |
Feb 09, 2010 | 12.07 | 12.48 | 12.07 | 12.15 | 9,326 | +0.12(+0.99%) |
Feb 08, 2010 | 12.12 | 12.20 | 11.89 | 12.03 | 12,458 | -0.16(-1.29%) |
Feb 05, 2010 | 12.42 | 12.42 | 12.18 | 12.18 | 15,235 | -0.36(-2.85%) |
Feb 04, 2010 | 12.44 | 12.54 | 12.24 | 12.54 | 91,149 | -0.00(-0.03%) |
Feb 03, 2010 | 12.20 | 12.72 | 12.20 | 12.54 | 18,325 | +0.33(+2.67%) |
Feb 02, 2010 | 12.22 | 12.35 | 12.08 | 12.22 | 14,505 | -0.03(-0.23%) |
Feb 01, 2010 | 12.28 | 12.34 | 11.96 | 12.25 | 18,137 | +0.13(+1.11%) |
Jan 29, 2010 | 12.16 | 12.16 | 12.00 | 12.11 | 4,279 | +0.13(+1.10%) |
Jan 28, 2010 | 12.02 | 12.26 | 11.98 | 11.98 | 6,504 | -0.06(-0.47%) |
Jan 27, 2010 | 12.11 | 12.43 | 12.04 | 12.04 | 10,334 | -0.11(-0.94%) |
Jan 26, 2010 | 11.97 | 12.20 | 11.97 | 12.15 | 19,967 | +0.19(+1.62%) |
Jan 25, 2010 | 12.06 | 12.07 | 11.96 | 11.96 | 13,311 | -0.10(-0.80%) |
Jan 22, 2010 | 12.56 | 12.56 | 11.95 | 12.05 | 20,934 | -0.54(-4.31%) |
Jan 21, 2010 | 12.45 | 12.65 | 12.22 | 12.60 | 16,922 | -0.01(-0.06%) |
Jan 20, 2010 | 12.57 | 12.60 | 12.40 | 12.60 | 5,136 | +0.13(+1.04%) |
Jan 19, 2010 | 12.26 | 12.65 | 12.21 | 12.47 | 32,732 | +0.06(+0.48%) |
Jan 15, 2010 | 11.97 | 12.41 | 12.41 | 12.41 | 33,086 | +0.32(+2.68%) |
Jan 14, 2010 | 11.76 | 12.14 | 11.71 | 12.09 | 20,057 | +0.26(+2.21%) |
Jan 13, 2010 | 11.78 | 11.83 | 11.60 | 11.83 | 17,265 | +0.07(+0.57%) |
Jan 12, 2010 | 11.77 | 11.83 | 11.64 | 11.76 | 13,378 | +0.03(+0.25%) |
Jan 11, 2010 | 11.59 | 11.73 | 11.48 | 11.73 | 27,721 | +0.34(+2.95%) |
Jan 08, 2010 | 11.44 | 11.56 | 11.37 | 11.40 | 11,307 | -0.13(-1.12%) |
Jan 07, 2010 | 11.35 | 11.80 | 11.35 | 11.53 | 19,803 | +0.21(+1.83%) |
Jan 06, 2010 | 11.30 | 11.38 | 11.30 | 11.32 | 12,659 | +0.01(+0.08%) |
Jan 05, 2010 | 11.37 | 11.52 | 11.30 | 11.31 | 32,504 | -0.16(-1.44%) |
Jan 04, 2010 | 11.56 | 11.56 | 11.31 | 11.47 | 16,279 | -0.01(-0.11%) |
Dec 31, 2009 | 11.48 | 11.49 | 11.49 | 11.49 | 12,848 | -0.13(-1.10%) |
Dec 30, 2009 | 11.46 | 11.64 | 11.44 | 11.61 | 4,683 | +0.17(+1.52%) |
Dec 29, 2009 | 11.52 | 11.72 | 11.38 | 11.44 | 17,179 | -0.03(-0.25%) |
Dec 28, 2009 | 11.58 | 11.73 | 11.47 | 11.47 | 13,890 | +0.00(+0.00%) |
Dec 24, 2009 | 11.39 | 11.47 | 11.39 | 11.47 | 2,099 | +0.12(+1.09%) |
Dec 23, 2009 | 11.39 | 11.73 | 11.29 | 11.35 | 16,478 | -0.12(-1.01%) |
Dec 22, 2009 | 11.32 | 11.46 | 11.27 | 11.46 | 14,536 | +0.04(+0.33%) |
Dec 21, 2009 | 11.27 | 11.42 | 11.22 | 11.42 | 14,165 | +0.02(+0.16%) |
Dec 18, 2009 | 11.22 | 11.42 | 11.22 | 11.40 | 4,684 | +0.20(+1.77%) |
Dec 17, 2009 | 11.06 | 11.30 | 11.06 | 11.21 | 9,884 | +0.03(+0.28%) |
Dec 16, 2009 | 11.25 | 11.36 | 11.08 | 11.18 | 16,313 | -0.06(-0.55%) |
Dec 15, 2009 | 11.18 | 11.24 | 11.07 | 11.24 | 10,941 | -0.02(-0.18%) |
Dec 14, 2009 | 11.16 | 11.34 | 10.82 | 11.26 | 23,869 | +0.09(+0.82%) |
Dec 11, 2009 | 11.42 | 11.42 | 11.09 | 11.17 | 10,495 | -0.16(-1.45%) |
Dec 10, 2009 | 11.45 | 11.57 | 11.33 | 11.33 | 4,942 | -0.12(-1.05%) |
Dec 09, 2009 | 11.53 | 11.58 | 11.45 | 11.45 | 9,529 | -0.28(-2.38%) |
Dec 08, 2009 | 11.59 | 11.73 | 11.46 | 11.73 | 12,840 | +0.15(+1.31%) |
Dec 07, 2009 | 11.50 | 11.58 | 11.46 | 11.58 | 9,368 | +0.04(+0.36%) |
Dec 04, 2009 | 11.45 | 11.72 | 11.45 | 11.54 | 15,069 | +0.08(+0.72%) |
Dec 03, 2009 | 11.33 | 11.45 | 11.24 | 11.45 | 37,304 | +0.03(+0.30%) |
Dec 02, 2009 | 12.35 | 12.35 | 11.27 | 11.42 | 293,195 | -0.90(-7.33%) |