Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.44 | 12.59 | 12.01 | 12.31 | 114,337 | -0.15(-1.20%) |
Feb 25, 2010 | 12.25 | 12.48 | 12.03 | 12.46 | 90,427 | -0.02(-0.16%) |
Feb 24, 2010 | 12.02 | 12.54 | 11.81 | 12.48 | 123,755 | +0.46(+3.83%) |
Feb 23, 2010 | 11.96 | 12.25 | 11.65 | 12.02 | 109,165 | +0.10(+0.84%) |
Feb 22, 2010 | 12.12 | 12.34 | 11.90 | 11.92 | 82,314 | -0.19(-1.57%) |
Feb 19, 2010 | 12.23 | 12.32 | 12.08 | 12.11 | 93,508 | -0.12(-0.98%) |
Feb 18, 2010 | 11.87 | 12.25 | 11.76 | 12.23 | 128,422 | +0.36(+3.03%) |
Feb 17, 2010 | 11.94 | 11.99 | 11.65 | 11.87 | 64,272 | +0.01(+0.08%) |
Feb 16, 2010 | 11.86 | 12.17 | 11.62 | 11.86 | 106,702 | +0.06(+0.51%) |
Feb 12, 2010 | 11.72 | 11.80 | 11.80 | 11.80 | 157,000 | -0.09(-0.76%) |
Feb 11, 2010 | 11.64 | 11.96 | 11.53 | 11.89 | 74,116 | +0.27(+2.32%) |
Feb 10, 2010 | 11.43 | 11.70 | 11.26 | 11.62 | 69,285 | +0.17(+1.48%) |
Feb 09, 2010 | 11.38 | 11.47 | 11.25 | 11.45 | 83,645 | +0.27(+2.42%) |
Feb 08, 2010 | 11.37 | 11.51 | 11.16 | 11.18 | 72,090 | -0.24(-2.10%) |
Feb 05, 2010 | 11.10 | 11.71 | 11.10 | 11.42 | 276,265 | +0.32(+2.88%) |
Feb 04, 2010 | 11.35 | 11.42 | 10.88 | 11.10 | 242,263 | -0.30(-2.63%) |
Feb 03, 2010 | 11.50 | 11.77 | 11.35 | 11.40 | 151,198 | -0.02(-0.18%) |
Feb 02, 2010 | 12.08 | 12.08 | 11.35 | 11.42 | 212,535 | -0.65(-5.39%) |
Feb 01, 2010 | 11.89 | 12.08 | 11.50 | 12.07 | 132,375 | +0.21(+1.77%) |
Jan 29, 2010 | 11.93 | 12.32 | 11.55 | 11.86 | 117,368 | -0.06(-0.50%) |
Jan 28, 2010 | 11.93 | 12.25 | 11.62 | 11.92 | 136,607 | +0.05(+0.42%) |
Jan 27, 2010 | 11.53 | 11.92 | 11.53 | 11.87 | 43,866 | +0.24(+2.06%) |
Jan 26, 2010 | 11.88 | 12.21 | 11.60 | 11.63 | 249,157 | -0.32(-2.68%) |
Jan 25, 2010 | 12.34 | 12.34 | 11.88 | 11.95 | 119,750 | -0.23(-1.89%) |
Jan 22, 2010 | 12.30 | 12.79 | 12.04 | 12.18 | 92,115 | -0.17(-1.38%) |
Jan 21, 2010 | 12.59 | 12.70 | 12.25 | 12.35 | 129,496 | -0.18(-1.44%) |
Jan 20, 2010 | 12.43 | 12.70 | 12.26 | 12.53 | 83,843 | -0.11(-0.87%) |
Jan 19, 2010 | 12.65 | 12.76 | 11.95 | 12.64 | 212,749 | -0.04(-0.32%) |
Jan 15, 2010 | 12.76 | 12.68 | 12.68 | 12.68 | 260,700 | -0.02(-0.16%) |
Jan 14, 2010 | 12.89 | 13.27 | 12.60 | 12.70 | 136,909 | -0.24(-1.85%) |
Jan 13, 2010 | 12.79 | 13.06 | 12.66 | 12.94 | 111,326 | +0.12(+0.94%) |
Jan 12, 2010 | 13.18 | 13.29 | 12.71 | 12.82 | 122,943 | -0.45(-3.39%) |
Jan 11, 2010 | 13.15 | 13.45 | 12.96 | 13.27 | 125,283 | +0.17(+1.30%) |
Jan 08, 2010 | 13.24 | 13.39 | 12.89 | 13.10 | 103,323 | -0.14(-1.06%) |
Jan 07, 2010 | 13.23 | 13.51 | 12.79 | 13.24 | 179,828 | +0.04(+0.30%) |
Jan 06, 2010 | 13.75 | 13.75 | 13.17 | 13.20 | 113,579 | -0.61(-4.42%) |
Jan 05, 2010 | 13.65 | 14.08 | 13.37 | 13.81 | 151,320 | +0.10(+0.73%) |
Jan 04, 2010 | 13.72 | 13.86 | 13.49 | 13.71 | 98,132 | +0.15(+1.11%) |
Dec 31, 2009 | 13.57 | 13.56 | 13.56 | 13.56 | 80,900 | +0.04(+0.30%) |
Dec 30, 2009 | 12.72 | 13.52 | 12.70 | 13.52 | 181,088 | +0.69(+5.38%) |
Dec 29, 2009 | 12.96 | 13.21 | 12.66 | 12.83 | 83,302 | -0.09(-0.70%) |
Dec 28, 2009 | 13.69 | 13.81 | 12.78 | 12.92 | 175,746 | -0.64(-4.72%) |
Dec 24, 2009 | 13.83 | 13.89 | 13.50 | 13.56 | 44,909 | -0.15(-1.09%) |
Dec 23, 2009 | 13.37 | 14.36 | 13.12 | 13.71 | 283,339 | +0.40(+3.01%) |
Dec 22, 2009 | 13.21 | 13.43 | 12.88 | 13.31 | 97,738 | +0.09(+0.68%) |
Dec 21, 2009 | 13.32 | 13.84 | 12.96 | 13.22 | 130,567 | -0.03(-0.23%) |
Dec 18, 2009 | 13.65 | 13.75 | 12.94 | 13.25 | 218,576 | -0.26(-1.92%) |
Dec 17, 2009 | 13.98 | 14.17 | 13.29 | 13.51 | 117,259 | -0.63(-4.46%) |
Dec 16, 2009 | 14.62 | 14.62 | 13.86 | 14.14 | 87,065 | -0.28(-1.94%) |
Dec 15, 2009 | 15.00 | 15.00 | 14.40 | 14.42 | 74,562 | -0.59(-3.93%) |
Dec 14, 2009 | 14.93 | 15.05 | 14.57 | 15.01 | 54,329 | +0.24(+1.62%) |
Dec 11, 2009 | 14.79 | 14.86 | 14.51 | 14.77 | 41,482 | +0.15(+1.03%) |
Dec 10, 2009 | 14.92 | 14.96 | 14.55 | 14.62 | 116,516 | -0.11(-0.75%) |
Dec 09, 2009 | 14.71 | 14.77 | 14.34 | 14.73 | 58,625 | +0.09(+0.61%) |
Dec 08, 2009 | 14.91 | 15.09 | 14.58 | 14.64 | 57,912 | -0.38(-2.53%) |
Dec 07, 2009 | 14.85 | 15.14 | 14.71 | 15.02 | 83,845 | +0.09(+0.60%) |
Dec 04, 2009 | 14.76 | 15.09 | 14.45 | 14.93 | 96,325 | +0.44(+3.04%) |
Dec 03, 2009 | 14.87 | 14.98 | 14.44 | 14.49 | 73,880 | -0.27(-1.83%) |
Dec 02, 2009 | 15.00 | 15.53 | 14.69 | 14.76 | 123,424 | -0.29(-1.93%) |