Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.16 | 13.23 | 12.99 | 13.05 | 68,700 | -0.13(-0.99%) |
Feb 25, 2010 | 12.84 | 13.18 | 12.68 | 13.18 | 20,001 | -0.06(-0.45%) |
Feb 24, 2010 | 13.06 | 13.26 | 13.00 | 13.24 | 29,852 | +0.20(+1.53%) |
Feb 23, 2010 | 13.30 | 13.44 | 12.97 | 13.04 | 22,400 | -0.33(-2.47%) |
Feb 22, 2010 | 13.85 | 13.90 | 13.34 | 13.37 | 16,464 | -0.48(-3.47%) |
Feb 19, 2010 | 13.35 | 13.97 | 13.14 | 13.85 | 11,548 | +0.10(+0.73%) |
Feb 18, 2010 | 13.46 | 13.75 | 13.46 | 13.75 | 5,334 | +0.23(+1.70%) |
Feb 17, 2010 | 13.33 | 13.63 | 13.33 | 13.52 | 23,759 | +0.29(+2.19%) |
Feb 16, 2010 | 13.06 | 13.28 | 13.05 | 13.23 | 15,400 | +0.35(+2.72%) |
Feb 12, 2010 | 12.88 | 12.88 | 12.88 | 0 | +0.16(+1.26%) | |
Feb 11, 2010 | 12.64 | 12.96 | 12.54 | 12.72 | 7,002 | +0.02(+0.16%) |
Feb 10, 2010 | 12.92 | 13.06 | 12.34 | 12.70 | 19,360 | -0.32(-2.46%) |
Feb 09, 2010 | 13.00 | 13.17 | 12.73 | 13.02 | 29,000 | +0.33(+2.60%) |
Feb 08, 2010 | 12.73 | 12.85 | 12.54 | 12.69 | 21,463 | -0.17(-1.32%) |
Feb 05, 2010 | 13.12 | 13.13 | 12.48 | 12.86 | 12,558 | -0.23(-1.76%) |
Feb 04, 2010 | 13.27 | 13.58 | 12.99 | 13.09 | 27,617 | -0.64(-4.66%) |
Feb 03, 2010 | 13.30 | 13.85 | 13.30 | 13.73 | 27,966 | +0.58(+4.41%) |
Feb 02, 2010 | 13.28 | 13.31 | 13.02 | 13.15 | 11,900 | -0.15(-1.13%) |
Feb 01, 2010 | 13.01 | 13.31 | 12.87 | 13.30 | 24,710 | +0.35(+2.70%) |
Jan 29, 2010 | 13.24 | 13.29 | 12.83 | 12.95 | 11,498 | -0.21(-1.60%) |
Jan 28, 2010 | 13.41 | 13.42 | 12.77 | 13.16 | 13,300 | -0.14(-1.05%) |
Jan 27, 2010 | 13.31 | 13.41 | 12.90 | 13.30 | 30,027 | +0.05(+0.38%) |
Jan 26, 2010 | 13.23 | 13.39 | 13.12 | 13.25 | 116,105 | -0.08(-0.60%) |
Jan 25, 2010 | 13.46 | 13.48 | 13.15 | 13.33 | 20,228 | +0.06(+0.45%) |
Jan 22, 2010 | 13.16 | 13.63 | 13.13 | 13.27 | 17,954 | +0.07(+0.53%) |
Jan 21, 2010 | 13.59 | 13.83 | 13.20 | 13.20 | 15,701 | -0.35(-2.58%) |
Jan 20, 2010 | 13.62 | 13.62 | 13.33 | 13.55 | 14,728 | +0.16(+1.19%) |
Jan 19, 2010 | 13.20 | 13.51 | 13.20 | 13.39 | 6,441 | +0.19(+1.44%) |
Jan 15, 2010 | 13.20 | 13.20 | 13.20 | 0 | -0.62(-4.49%) | |
Jan 14, 2010 | 13.94 | 14.03 | 13.77 | 13.82 | 8,000 | -0.18(-1.29%) |
Jan 13, 2010 | 13.70 | 14.03 | 13.51 | 14.00 | 7,402 | +0.45(+3.32%) |
Jan 12, 2010 | 13.90 | 13.90 | 13.43 | 13.55 | 19,979 | -0.45(-3.21%) |
Jan 11, 2010 | 14.14 | 14.18 | 13.86 | 14.00 | 32,112 | -0.13(-0.92%) |
Jan 08, 2010 | 13.97 | 14.22 | 13.97 | 14.13 | 40,280 | +0.15(+1.07%) |
Jan 07, 2010 | 13.73 | 14.21 | 13.71 | 13.98 | 19,390 | +0.31(+2.27%) |
Jan 06, 2010 | 14.16 | 14.20 | 13.67 | 13.67 | 17,967 | -0.53(-3.73%) |
Jan 05, 2010 | 14.12 | 14.33 | 14.04 | 14.20 | 8,435 | -0.06(-0.42%) |
Jan 04, 2010 | 14.34 | 14.35 | 13.99 | 14.26 | 12,269 | +0.19(+1.35%) |
Dec 31, 2009 | 14.07 | 14.07 | 14.07 | 0 | -0.16(-1.12%) | |
Dec 30, 2009 | 14.09 | 14.25 | 13.99 | 14.23 | 9,062 | -0.09(-0.63%) |
Dec 29, 2009 | 13.92 | 14.37 | 13.92 | 14.32 | 17,442 | +0.50(+3.62%) |
Dec 28, 2009 | 13.84 | 13.88 | 13.71 | 13.82 | 11,580 | -0.03(-0.22%) |
Dec 24, 2009 | 13.90 | 14.02 | 13.83 | 13.85 | 1,450 | -0.06(-0.43%) |
Dec 23, 2009 | 13.91 | 14.00 | 13.58 | 13.91 | 19,350 | +0.10(+0.72%) |
Dec 22, 2009 | 13.88 | 13.93 | 13.76 | 13.81 | 29,043 | -0.08(-0.58%) |
Dec 21, 2009 | 13.88 | 14.18 | 13.83 | 13.89 | 46,284 | +0.26(+1.91%) |
Dec 18, 2009 | 13.85 | 13.92 | 13.60 | 13.63 | 221,257 | -0.10(-0.73%) |
Dec 17, 2009 | 14.18 | 14.32 | 13.73 | 13.73 | 43,150 | -0.52(-3.65%) |
Dec 16, 2009 | 13.36 | 14.58 | 13.36 | 14.25 | 40,219 | +0.18(+1.28%) |
Dec 15, 2009 | 11.25 | 14.26 | 13.61 | 14.07 | 45,020 | +0.02(+0.14%) |
Dec 14, 2009 | 14.10 | 14.10 | 13.90 | 14.05 | 27,999 | +0.01(+0.07%) |
Dec 11, 2009 | 13.92 | 14.08 | 13.83 | 14.04 | 12,584 | +0.19(+1.37%) |
Dec 10, 2009 | 13.89 | 14.00 | 13.75 | 13.85 | 19,650 | +0.31(+2.29%) |
Dec 09, 2009 | 13.84 | 13.84 | 13.38 | 13.54 | 20,833 | -0.40(-2.87%) |
Dec 08, 2009 | 13.72 | 14.22 | 13.72 | 13.94 | 17,018 | +0.06(+0.43%) |
Dec 07, 2009 | 13.58 | 14.00 | 13.57 | 13.88 | 20,676 | +0.42(+3.12%) |
Dec 04, 2009 | 13.19 | 13.49 | 12.84 | 13.46 | 18,052 | +0.71(+5.57%) |
Dec 03, 2009 | 13.03 | 13.21 | 12.74 | 12.75 | 8,076 | -0.30(-2.30%) |
Dec 02, 2009 | 13.06 | 13.19 | 12.95 | 13.05 | 2,416 | -0.07(-0.53%) |