Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.06 | 14.18 | 13.95 | 14.00 | 18,050 | -0.13(-0.89%) |
Feb 25, 2010 | 13.90 | 14.14 | 13.90 | 14.13 | 9,630 | +0.08(+0.58%) |
Feb 24, 2010 | 13.40 | 14.17 | 13.40 | 14.05 | 35,412 | -0.04(-0.32%) |
Feb 23, 2010 | 14.11 | 14.12 | 13.89 | 14.09 | 14,516 | +0.00(+0.00%) |
Feb 22, 2010 | 14.07 | 14.13 | 13.97 | 14.09 | 2,228 | -0.04(-0.25%) |
Feb 19, 2010 | 14.17 | 14.18 | 14.04 | 14.13 | 6,957 | -0.04(-0.32%) |
Feb 18, 2010 | 14.05 | 14.18 | 14.05 | 14.17 | 15,244 | +0.04(+0.25%) |
Feb 17, 2010 | 14.13 | 14.18 | 14.05 | 14.14 | 41,725 | +0.01(+0.06%) |
Feb 16, 2010 | 14.16 | 14.16 | 13.96 | 14.13 | 1,750 | +0.03(+0.19%) |
Feb 12, 2010 | 13.97 | 14.10 | 14.10 | 14.10 | 4,010 | +0.04(+0.32%) |
Feb 11, 2010 | 13.91 | 14.22 | 13.84 | 14.06 | 3,963 | +0.07(+0.51%) |
Feb 10, 2010 | 14.00 | 14.12 | 13.84 | 13.98 | 5,737 | -0.10(-0.70%) |
Feb 09, 2010 | 14.02 | 14.13 | 13.63 | 14.08 | 16,401 | +0.17(+1.23%) |
Feb 08, 2010 | 13.87 | 14.81 | 13.87 | 13.91 | 24,223 | +0.04(+0.32%) |
Feb 05, 2010 | 13.84 | 13.90 | 13.62 | 13.87 | 7,783 | +0.04(+0.32%) |
Feb 04, 2010 | 13.62 | 13.97 | 13.54 | 13.82 | 14,154 | +0.16(+1.18%) |
Feb 03, 2010 | 13.37 | 13.76 | 13.37 | 13.66 | 9,397 | +0.23(+1.74%) |
Feb 02, 2010 | 13.26 | 13.54 | 13.20 | 13.43 | 23,193 | +0.13(+1.01%) |
Feb 01, 2010 | 13.50 | 13.55 | 12.97 | 13.29 | 80,382 | -0.26(-1.92%) |
Jan 29, 2010 | 14.36 | 14.38 | 13.07 | 13.55 | 197,424 | -0.88(-6.09%) |
Jan 28, 2010 | 13.79 | 14.43 | 13.79 | 14.43 | 90,695 | +0.68(+4.96%) |
Jan 27, 2010 | 13.76 | 13.82 | 13.74 | 13.75 | 33,708 | -0.07(-0.52%) |
Jan 26, 2010 | 13.97 | 14.00 | 13.69 | 13.82 | 36,269 | -0.13(-0.97%) |
Jan 25, 2010 | 13.36 | 14.18 | 13.36 | 13.96 | 20,166 | +0.59(+4.43%) |
Jan 22, 2010 | 13.01 | 13.37 | 12.79 | 13.36 | 15,222 | +0.31(+2.41%) |
Jan 21, 2010 | 12.92 | 13.19 | 12.78 | 13.05 | 11,330 | +0.14(+1.11%) |
Jan 20, 2010 | 12.93 | 12.99 | 12.83 | 12.91 | 3,253 | -0.03(-0.21%) |
Jan 19, 2010 | 12.86 | 13.01 | 12.75 | 12.93 | 185,245 | +0.10(+0.77%) |
Jan 15, 2010 | 12.97 | 12.83 | 12.83 | 12.83 | 8,578 | +0.00(+0.00%) |
Jan 14, 2010 | 12.75 | 12.87 | 12.70 | 12.83 | 12,755 | +0.16(+1.27%) |
Jan 13, 2010 | 12.75 | 12.79 | 12.67 | 12.67 | 4,320 | -0.09(-0.70%) |
Jan 12, 2010 | 12.76 | 12.76 | 12.61 | 12.76 | 2,451 | +0.01(+0.07%) |
Jan 11, 2010 | 12.60 | 12.78 | 12.58 | 12.75 | 11,547 | +0.18(+1.43%) |
Jan 08, 2010 | 12.74 | 12.79 | 12.52 | 12.57 | 10,403 | -0.13(-1.06%) |
Jan 07, 2010 | 12.67 | 13.01 | 12.67 | 12.71 | 11,603 | +0.07(+0.57%) |
Jan 06, 2010 | 12.54 | 12.88 | 12.54 | 12.64 | 46,510 | +0.14(+1.15%) |
Jan 05, 2010 | 12.57 | 12.57 | 12.34 | 12.49 | 47,414 | -0.07(-0.57%) |
Jan 04, 2010 | 12.55 | 12.65 | 12.48 | 12.57 | 31,902 | +0.09(+0.72%) |
Dec 31, 2009 | 12.61 | 12.48 | 12.48 | 12.48 | 10,361 | -0.12(-0.93%) |
Dec 30, 2009 | 12.61 | 12.70 | 12.44 | 12.59 | 11,808 | +0.02(+0.14%) |
Dec 29, 2009 | 12.79 | 12.82 | 12.53 | 12.57 | 13,132 | +0.05(+0.43%) |
Dec 28, 2009 | 12.57 | 12.74 | 12.48 | 12.52 | 27,775 | +0.01(+0.07%) |
Dec 23, 2009 | 12.49 | 12.51 | 12.51 | 12.51 | 14,483 | +0.08(+0.65%) |
Dec 22, 2009 | 12.62 | 12.62 | 12.42 | 12.43 | 15,653 | -0.16(-1.28%) |
Dec 21, 2009 | 12.54 | 12.81 | 12.34 | 12.59 | 14,185 | +0.04(+0.36%) |
Dec 18, 2009 | 12.17 | 12.57 | 12.17 | 12.55 | 72,203 | +0.17(+1.38%) |
Dec 17, 2009 | 11.67 | 12.47 | 11.67 | 12.38 | 144,908 | +0.74(+6.32%) |
Dec 16, 2009 | 12.00 | 12.00 | 11.44 | 11.64 | 14,851 | +0.15(+1.33%) |
Dec 15, 2009 | 12.32 | 12.56 | 11.49 | 11.49 | 9,509 | -0.81(-6.57%) |
Dec 14, 2009 | 12.08 | 12.52 | 12.08 | 12.30 | 6,195 | +0.27(+2.24%) |
Dec 11, 2009 | 12.43 | 12.43 | 12.03 | 12.03 | 7,167 | -0.12(-0.96%) |
Dec 10, 2009 | 12.50 | 12.50 | 12.14 | 12.14 | 9,498 | -0.47(-3.70%) |
Dec 09, 2009 | 13.12 | 13.12 | 12.39 | 12.61 | 11,836 | -0.48(-3.64%) |
Dec 08, 2009 | 12.31 | 13.09 | 12.24 | 13.09 | 8,912 | +0.88(+7.21%) |
Dec 07, 2009 | 12.21 | 12.30 | 12.09 | 12.21 | 1,260 | +0.04(+0.37%) |
Dec 04, 2009 | 12.19 | 12.23 | 11.94 | 12.16 | 5,438 | +0.04(+0.37%) |
Dec 03, 2009 | 12.22 | 12.22 | 12.08 | 12.12 | 4,322 | -0.09(-0.74%) |
Dec 02, 2009 | 12.21 | 12.33 | 12.04 | 12.21 | 14,229 | -0.06(-0.51%) |