Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.97 | 12.99 | 12.42 | 12.42 | 15,998 | -0.57(-4.36%) |
Feb 25, 2010 | 13.00 | 13.17 | 12.89 | 12.99 | 26,716 | -0.07(-0.51%) |
Feb 24, 2010 | 12.89 | 13.11 | 12.71 | 13.06 | 11,428 | +0.19(+1.47%) |
Feb 23, 2010 | 12.97 | 13.13 | 12.79 | 12.87 | 14,695 | -0.18(-1.34%) |
Feb 22, 2010 | 13.10 | 13.14 | 12.99 | 13.04 | 7,906 | +0.01(+0.06%) |
Feb 19, 2010 | 13.03 | 13.12 | 12.98 | 13.03 | 20,120 | +0.01(+0.06%) |
Feb 18, 2010 | 12.99 | 13.06 | 12.88 | 13.03 | 27,108 | +0.06(+0.45%) |
Feb 17, 2010 | 13.02 | 13.03 | 12.63 | 12.97 | 17,264 | +0.03(+0.23%) |
Feb 16, 2010 | 13.05 | 13.05 | 12.79 | 12.94 | 16,279 | +0.01(+0.06%) |
Feb 12, 2010 | 12.30 | 12.93 | 12.93 | 12.93 | 13,428 | +0.45(+3.57%) |
Feb 11, 2010 | 12.07 | 12.50 | 12.00 | 12.49 | 15,666 | +0.31(+2.52%) |
Feb 10, 2010 | 12.11 | 12.19 | 11.74 | 12.18 | 21,382 | -0.04(-0.30%) |
Feb 09, 2010 | 12.52 | 12.54 | 12.20 | 12.22 | 10,897 | -0.13(-1.06%) |
Feb 08, 2010 | 12.67 | 12.84 | 12.35 | 12.35 | 12,681 | -0.31(-2.42%) |
Feb 05, 2010 | 12.49 | 12.71 | 12.45 | 12.65 | 6,067 | +0.18(+1.46%) |
Feb 04, 2010 | 12.76 | 12.94 | 12.41 | 12.47 | 19,387 | -0.36(-2.84%) |
Feb 03, 2010 | 12.65 | 12.98 | 12.45 | 12.84 | 19,456 | +0.16(+1.27%) |
Feb 02, 2010 | 12.83 | 12.90 | 12.54 | 12.68 | 35,678 | -0.18(-1.42%) |
Feb 01, 2010 | 12.68 | 12.87 | 12.64 | 12.86 | 36,396 | +0.21(+1.67%) |
Jan 29, 2010 | 12.36 | 12.74 | 12.36 | 12.65 | 19,306 | +0.24(+1.94%) |
Jan 28, 2010 | 13.30 | 13.34 | 12.10 | 12.41 | 44,353 | -0.82(-6.18%) |
Jan 27, 2010 | 12.91 | 13.23 | 12.90 | 13.22 | 6,359 | +0.26(+1.97%) |
Jan 26, 2010 | 12.88 | 13.14 | 12.88 | 12.97 | 15,724 | -0.05(-0.39%) |
Jan 25, 2010 | 12.55 | 13.10 | 12.42 | 13.02 | 30,636 | +0.66(+5.31%) |
Jan 22, 2010 | 12.47 | 12.72 | 12.28 | 12.36 | 22,130 | -0.08(-0.65%) |
Jan 21, 2010 | 13.33 | 13.43 | 12.44 | 12.44 | 34,926 | -0.90(-6.73%) |
Jan 20, 2010 | 13.78 | 13.89 | 13.19 | 13.34 | 25,873 | -0.62(-4.44%) |
Jan 19, 2010 | 13.40 | 13.98 | 13.33 | 13.96 | 25,193 | +0.64(+4.82%) |
Jan 15, 2010 | 14.01 | 13.32 | 13.32 | 13.32 | 42,750 | -0.61(-4.40%) |
Jan 14, 2010 | 13.73 | 14.09 | 13.69 | 13.93 | 19,032 | +0.18(+1.33%) |
Jan 13, 2010 | 13.57 | 13.79 | 13.41 | 13.75 | 14,988 | +0.28(+2.11%) |
Jan 12, 2010 | 13.44 | 13.51 | 13.43 | 13.47 | 13,640 | +0.00(+0.00%) |
Jan 11, 2010 | 13.59 | 13.59 | 13.40 | 13.47 | 11,371 | +0.02(+0.16%) |
Jan 08, 2010 | 13.45 | 13.49 | 13.38 | 13.44 | 6,851 | -0.04(-0.32%) |
Jan 07, 2010 | 13.63 | 13.84 | 13.27 | 13.49 | 31,912 | -0.12(-0.86%) |
Jan 06, 2010 | 14.31 | 14.37 | 13.43 | 13.60 | 41,126 | -0.68(-4.75%) |
Jan 05, 2010 | 15.04 | 15.04 | 14.26 | 14.28 | 19,533 | -0.76(-5.05%) |
Jan 04, 2010 | 14.44 | 15.05 | 14.26 | 15.04 | 54,372 | +0.85(+6.02%) |
Dec 31, 2009 | 14.20 | 14.19 | 14.19 | 14.19 | 28,089 | +0.05(+0.36%) |
Dec 30, 2009 | 13.85 | 14.14 | 13.80 | 14.14 | 18,011 | +0.14(+0.99%) |
Dec 29, 2009 | 14.01 | 14.19 | 13.92 | 14.00 | 12,044 | +0.07(+0.52%) |
Dec 28, 2009 | 13.59 | 14.05 | 13.57 | 13.92 | 23,071 | +0.47(+3.53%) |
Dec 24, 2009 | 13.56 | 13.59 | 13.38 | 13.45 | 4,628 | -0.07(-0.54%) |
Dec 23, 2009 | 12.95 | 13.77 | 12.95 | 13.52 | 41,696 | +0.35(+2.66%) |
Dec 22, 2009 | 13.65 | 13.83 | 13.10 | 13.17 | 52,433 | -0.51(-3.73%) |
Dec 21, 2009 | 13.60 | 14.25 | 13.60 | 13.68 | 36,935 | +0.15(+1.08%) |
Dec 18, 2009 | 12.80 | 13.57 | 12.77 | 13.54 | 66,611 | +0.88(+6.92%) |
Dec 17, 2009 | 13.12 | 13.41 | 12.55 | 12.66 | 58,500 | -0.61(-4.57%) |
Dec 16, 2009 | 13.61 | 13.65 | 13.15 | 13.27 | 32,443 | -0.24(-1.78%) |
Dec 15, 2009 | 13.68 | 13.94 | 13.49 | 13.51 | 26,783 | -0.26(-1.86%) |
Dec 14, 2009 | 13.77 | 13.98 | 13.59 | 13.76 | 14,106 | +0.05(+0.37%) |
Dec 11, 2009 | 13.77 | 14.05 | 13.53 | 13.71 | 33,472 | +0.06(+0.43%) |
Dec 10, 2009 | 13.74 | 14.39 | 13.55 | 13.65 | 45,500 | -0.06(-0.43%) |
Dec 09, 2009 | 13.87 | 13.96 | 13.60 | 13.71 | 35,625 | -0.16(-1.16%) |
Dec 08, 2009 | 13.91 | 14.30 | 13.77 | 13.87 | 38,014 | +0.04(+0.32%) |
Dec 07, 2009 | 13.98 | 14.05 | 13.75 | 13.83 | 18,874 | -0.22(-1.56%) |
Dec 04, 2009 | 13.34 | 14.06 | 13.34 | 14.05 | 28,892 | +0.64(+4.79%) |
Dec 03, 2009 | 13.42 | 13.63 | 13.14 | 13.41 | 25,272 | +0.07(+0.55%) |
Dec 02, 2009 | 13.31 | 13.79 | 13.27 | 13.33 | 57,121 | -0.15(-1.14%) |