Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.26 | 13.43 | 13.14 | 13.39 | 8,386 | +0.03(+0.22%) |
Feb 25, 2010 | 13.52 | 13.52 | 13.22 | 13.36 | 6,845 | -0.16(-1.22%) |
Feb 24, 2010 | 13.46 | 13.52 | 13.27 | 13.52 | 4,857 | +0.49(+3.80%) |
Feb 23, 2010 | 13.10 | 13.43 | 13.03 | 13.03 | 10,190 | -0.21(-1.61%) |
Feb 22, 2010 | 13.31 | 13.31 | 13.05 | 13.24 | 13,992 | +0.18(+1.37%) |
Feb 19, 2010 | 13.17 | 13.17 | 12.98 | 13.06 | 3,648 | +0.02(+0.12%) |
Feb 18, 2010 | 13.23 | 13.23 | 12.93 | 13.05 | 18,507 | -0.12(-0.93%) |
Feb 17, 2010 | 12.87 | 13.18 | 12.83 | 13.17 | 12,109 | +0.21(+1.60%) |
Feb 16, 2010 | 12.94 | 13.18 | 12.92 | 12.96 | 21,653 | +0.24(+1.85%) |
Feb 12, 2010 | 12.45 | 12.73 | 12.73 | 12.73 | 18,482 | +0.34(+2.71%) |
Feb 11, 2010 | 12.10 | 12.40 | 11.95 | 12.39 | 7,635 | +0.21(+1.75%) |
Feb 10, 2010 | 12.15 | 12.42 | 12.08 | 12.18 | 21,688 | +0.02(+0.18%) |
Feb 09, 2010 | 12.08 | 12.49 | 12.08 | 12.15 | 9,320 | +0.12(+0.99%) |
Feb 08, 2010 | 12.13 | 12.21 | 11.89 | 12.03 | 12,450 | -0.16(-1.29%) |
Feb 05, 2010 | 12.43 | 12.43 | 12.19 | 12.19 | 15,225 | -0.36(-2.85%) |
Feb 04, 2010 | 12.45 | 12.55 | 12.25 | 12.55 | 91,089 | -0.00(-0.02%) |
Feb 03, 2010 | 12.21 | 12.73 | 12.21 | 12.55 | 18,313 | +0.33(+2.67%) |
Feb 02, 2010 | 12.23 | 12.36 | 12.09 | 12.23 | 14,495 | -0.03(-0.23%) |
Feb 01, 2010 | 12.29 | 12.35 | 11.97 | 12.25 | 18,125 | +0.13(+1.11%) |
Jan 29, 2010 | 12.17 | 12.17 | 12.01 | 12.12 | 4,276 | +0.13(+1.10%) |
Jan 28, 2010 | 12.03 | 12.27 | 11.99 | 11.99 | 6,500 | -0.06(-0.47%) |
Jan 27, 2010 | 12.12 | 12.43 | 12.04 | 12.04 | 10,327 | -0.11(-0.94%) |
Jan 26, 2010 | 11.98 | 12.21 | 11.98 | 12.16 | 19,954 | +0.19(+1.62%) |
Jan 25, 2010 | 12.07 | 12.08 | 11.97 | 11.97 | 13,302 | -0.10(-0.80%) |
Jan 22, 2010 | 12.57 | 12.57 | 11.96 | 12.06 | 20,920 | -0.54(-4.31%) |
Jan 21, 2010 | 12.46 | 12.66 | 12.23 | 12.61 | 16,911 | -0.01(-0.06%) |
Jan 20, 2010 | 12.58 | 12.61 | 12.40 | 12.61 | 5,133 | +0.13(+1.04%) |
Jan 19, 2010 | 12.26 | 12.66 | 12.21 | 12.48 | 32,711 | +0.06(+0.48%) |
Jan 15, 2010 | 11.98 | 12.42 | 12.42 | 12.42 | 33,064 | +0.32(+2.68%) |
Jan 14, 2010 | 11.77 | 12.15 | 11.72 | 12.10 | 20,044 | +0.26(+2.21%) |
Jan 13, 2010 | 11.79 | 11.84 | 11.60 | 11.84 | 17,254 | +0.07(+0.57%) |
Jan 12, 2010 | 11.78 | 11.84 | 11.65 | 11.77 | 13,370 | +0.03(+0.25%) |
Jan 11, 2010 | 11.59 | 11.74 | 11.49 | 11.74 | 27,703 | +0.34(+2.95%) |
Jan 08, 2010 | 11.45 | 11.56 | 11.38 | 11.40 | 11,299 | -0.13(-1.12%) |
Jan 07, 2010 | 11.35 | 11.81 | 11.35 | 11.53 | 19,790 | +0.21(+1.83%) |
Jan 06, 2010 | 11.31 | 11.39 | 11.31 | 11.33 | 12,651 | +0.01(+0.08%) |
Jan 05, 2010 | 11.37 | 11.52 | 11.31 | 11.32 | 32,483 | -0.17(-1.44%) |
Jan 04, 2010 | 11.57 | 11.57 | 11.32 | 11.48 | 16,268 | -0.01(-0.11%) |
Dec 31, 2009 | 11.49 | 11.49 | 11.49 | 11.49 | 12,840 | -0.13(-1.10%) |
Dec 30, 2009 | 11.46 | 11.64 | 11.45 | 11.62 | 4,680 | +0.17(+1.52%) |
Dec 29, 2009 | 11.52 | 11.73 | 11.38 | 11.45 | 17,167 | -0.09(-0.81%) |
Dec 28, 2009 | 11.65 | 11.81 | 11.54 | 11.54 | 13,803 | +0.00(+0.00%) |
Dec 24, 2009 | 11.46 | 11.54 | 11.46 | 11.54 | 2,086 | +0.12(+1.09%) |
Dec 23, 2009 | 11.46 | 11.81 | 11.36 | 11.42 | 16,374 | -0.12(-1.00%) |
Dec 22, 2009 | 11.39 | 11.53 | 11.34 | 11.53 | 14,445 | +0.04(+0.33%) |
Dec 21, 2009 | 11.34 | 11.49 | 11.29 | 11.49 | 14,076 | +0.02(+0.16%) |
Dec 18, 2009 | 11.29 | 11.49 | 11.29 | 11.48 | 4,654 | +0.20(+1.77%) |
Dec 17, 2009 | 11.13 | 11.37 | 11.13 | 11.28 | 9,823 | +0.03(+0.28%) |
Dec 16, 2009 | 11.32 | 11.43 | 11.15 | 11.25 | 16,211 | -0.06(-0.55%) |
Dec 15, 2009 | 11.25 | 11.31 | 11.14 | 11.31 | 10,872 | -0.02(-0.18%) |
Dec 14, 2009 | 11.23 | 11.41 | 10.89 | 11.33 | 23,719 | +0.09(+0.82%) |
Dec 11, 2009 | 11.49 | 11.49 | 11.16 | 11.24 | 10,429 | -0.17(-1.45%) |
Dec 10, 2009 | 11.52 | 11.65 | 11.40 | 11.40 | 4,911 | -0.12(-1.05%) |
Dec 09, 2009 | 11.60 | 11.65 | 11.52 | 11.52 | 9,469 | -0.28(-2.37%) |
Dec 08, 2009 | 11.67 | 11.80 | 11.54 | 11.80 | 12,760 | +0.15(+1.31%) |
Dec 07, 2009 | 11.58 | 11.65 | 11.54 | 11.65 | 9,309 | +0.04(+0.36%) |
Dec 04, 2009 | 11.53 | 11.79 | 11.53 | 11.61 | 14,975 | +0.08(+0.72%) |
Dec 03, 2009 | 11.40 | 11.53 | 11.31 | 11.53 | 37,070 | +0.03(+0.30%) |
Dec 02, 2009 | 12.43 | 12.43 | 11.34 | 11.49 | 291,358 | -0.91(-7.33%) |