Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.34 | 11.34 | 11.09 | 11.10 | 22,495 | -0.19(-1.68%) |
Feb 25, 2010 | 11.44 | 11.54 | 11.05 | 11.29 | 52,861 | -0.23(-2.00%) |
Feb 24, 2010 | 11.90 | 11.95 | 11.45 | 11.52 | 33,911 | -0.20(-1.71%) |
Feb 23, 2010 | 11.65 | 11.81 | 11.31 | 11.72 | 43,835 | -0.01(-0.09%) |
Feb 22, 2010 | 11.77 | 11.81 | 11.70 | 11.73 | 42,960 | -0.05(-0.42%) |
Feb 19, 2010 | 11.81 | 11.86 | 11.64 | 11.78 | 21,741 | -0.02(-0.17%) |
Feb 18, 2010 | 11.70 | 11.86 | 11.65 | 11.80 | 60,650 | +0.05(+0.43%) |
Feb 17, 2010 | 11.69 | 11.89 | 11.65 | 11.75 | 33,479 | +0.15(+1.29%) |
Feb 16, 2010 | 11.76 | 12.04 | 11.50 | 11.60 | 32,551 | -0.08(-0.68%) |
Feb 12, 2010 | 11.49 | 11.68 | 11.68 | 11.68 | 31,000 | +0.04(+0.34%) |
Feb 11, 2010 | 11.47 | 11.96 | 11.26 | 11.64 | 16,889 | +0.10(+0.87%) |
Feb 10, 2010 | 11.44 | 11.61 | 11.19 | 11.54 | 40,241 | +0.02(+0.17%) |
Feb 09, 2010 | 11.58 | 11.65 | 11.30 | 11.52 | 33,737 | +0.11(+0.96%) |
Feb 08, 2010 | 11.89 | 11.89 | 11.34 | 11.41 | 122,685 | -0.50(-4.20%) |
Feb 05, 2010 | 11.97 | 12.05 | 11.67 | 11.91 | 41,752 | +0.01(+0.08%) |
Feb 04, 2010 | 12.23 | 12.61 | 11.85 | 11.90 | 37,751 | -0.35(-2.86%) |
Feb 03, 2010 | 12.22 | 12.65 | 11.90 | 12.25 | 33,589 | -0.03(-0.24%) |
Feb 02, 2010 | 12.48 | 12.68 | 11.88 | 12.28 | 29,880 | -0.01(-0.08%) |
Feb 01, 2010 | 11.96 | 12.59 | 11.80 | 12.29 | 39,093 | +0.41(+3.45%) |
Jan 29, 2010 | 12.86 | 12.97 | 11.81 | 11.88 | 84,825 | -0.45(-3.65%) |
Jan 28, 2010 | 13.33 | 13.35 | 12.24 | 12.33 | 73,374 | -0.91(-6.87%) |
Jan 27, 2010 | 12.98 | 13.43 | 12.98 | 13.24 | 8,767 | +0.28(+2.16%) |
Jan 26, 2010 | 13.53 | 13.66 | 12.86 | 12.96 | 18,967 | -0.66(-4.85%) |
Jan 25, 2010 | 13.75 | 13.84 | 13.17 | 13.62 | 21,557 | +0.36(+2.71%) |
Jan 22, 2010 | 13.07 | 13.53 | 13.07 | 13.26 | 15,875 | +0.21(+1.61%) |
Jan 21, 2010 | 13.98 | 13.98 | 13.05 | 13.05 | 17,506 | -0.40(-2.97%) |
Jan 20, 2010 | 13.61 | 13.66 | 13.22 | 13.45 | 12,758 | -0.31(-2.25%) |
Jan 19, 2010 | 13.19 | 13.81 | 13.10 | 13.76 | 17,978 | +0.71(+5.44%) |
Jan 15, 2010 | 14.38 | 13.05 | 13.05 | 13.05 | 71,400 | -1.23(-8.61%) |
Jan 14, 2010 | 13.99 | 14.49 | 13.99 | 14.28 | 23,178 | +0.23(+1.64%) |
Jan 13, 2010 | 14.11 | 14.20 | 14.00 | 14.05 | 19,455 | -0.02(-0.14%) |
Jan 12, 2010 | 13.80 | 14.22 | 13.80 | 14.07 | 26,183 | +0.08(+0.54%) |
Jan 11, 2010 | 14.36 | 14.40 | 13.99 | 13.99 | 19,458 | -0.33(-2.27%) |
Jan 08, 2010 | 14.26 | 14.44 | 13.81 | 14.32 | 21,632 | +0.02(+0.14%) |
Jan 07, 2010 | 14.06 | 14.30 | 13.76 | 14.30 | 25,485 | +0.27(+1.92%) |
Jan 06, 2010 | 13.95 | 14.17 | 13.50 | 14.03 | 47,698 | +0.02(+0.14%) |
Jan 05, 2010 | 13.91 | 14.08 | 13.49 | 14.01 | 51,560 | +0.11(+0.79%) |
Jan 04, 2010 | 13.85 | 14.42 | 13.85 | 13.90 | 32,358 | +0.31(+2.28%) |
Dec 31, 2009 | 14.46 | 13.59 | 13.59 | 13.59 | 18,800 | -0.96(-6.60%) |
Dec 30, 2009 | 14.17 | 14.70 | 13.80 | 14.55 | 19,590 | +0.36(+2.54%) |
Dec 29, 2009 | 14.20 | 14.54 | 14.14 | 14.19 | 24,391 | +0.02(+0.14%) |
Dec 28, 2009 | 14.15 | 14.47 | 13.81 | 14.17 | 13,651 | +0.03(+0.21%) |
Dec 24, 2009 | 14.25 | 14.50 | 14.14 | 14.14 | 2,619 | -0.10(-0.70%) |
Dec 23, 2009 | 13.98 | 14.78 | 13.98 | 14.24 | 15,740 | +0.34(+2.45%) |
Dec 22, 2009 | 14.37 | 14.37 | 13.90 | 13.90 | 17,675 | -0.40(-2.80%) |
Dec 21, 2009 | 13.90 | 14.71 | 13.90 | 14.30 | 45,585 | +0.40(+2.88%) |
Dec 18, 2009 | 13.92 | 13.96 | 13.53 | 13.90 | 84,637 | +0.10(+0.72%) |
Dec 17, 2009 | 14.04 | 14.15 | 13.72 | 13.80 | 16,759 | -0.26(-1.85%) |
Dec 16, 2009 | 14.07 | 14.10 | 13.89 | 14.06 | 12,099 | +0.11(+0.79%) |
Dec 15, 2009 | 13.82 | 14.08 | 13.66 | 13.95 | 64,815 | +0.05(+0.36%) |
Dec 14, 2009 | 13.97 | 14.00 | 13.75 | 13.90 | 12,054 | +0.13(+0.94%) |
Dec 11, 2009 | 14.00 | 14.14 | 13.54 | 13.77 | 25,719 | -0.21(-1.50%) |
Dec 10, 2009 | 13.69 | 14.32 | 13.37 | 13.98 | 49,738 | +0.28(+2.04%) |
Dec 09, 2009 | 13.69 | 13.73 | 13.32 | 13.70 | 13,226 | +0.45(+3.40%) |
Dec 08, 2009 | 13.40 | 13.43 | 13.11 | 13.25 | 7,009 | -0.16(-1.19%) |
Dec 07, 2009 | 13.72 | 13.72 | 13.14 | 13.41 | 16,588 | -0.31(-2.26%) |
Dec 04, 2009 | 13.54 | 13.72 | 13.36 | 13.72 | 142,882 | +0.50(+3.78%) |
Dec 03, 2009 | 13.90 | 14.20 | 13.21 | 13.22 | 44,842 | -0.67(-4.82%) |
Dec 02, 2009 | 13.91 | 14.04 | 13.77 | 13.89 | 66,836 | -0.05(-0.36%) |