Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.74 | 12.87 | 12.47 | 12.70 | 56,528 | +0.02(+0.12%) |
Feb 25, 2010 | 12.61 | 13.05 | 12.26 | 12.69 | 48,140 | -0.18(-1.40%) |
Feb 24, 2010 | 12.85 | 13.04 | 12.75 | 12.87 | 44,764 | +0.04(+0.30%) |
Feb 23, 2010 | 12.81 | 12.90 | 12.44 | 12.83 | 91,719 | +0.03(+0.21%) |
Feb 22, 2010 | 12.58 | 12.88 | 12.54 | 12.80 | 35,710 | +0.25(+1.96%) |
Feb 19, 2010 | 12.42 | 12.67 | 12.36 | 12.55 | 50,980 | +0.13(+1.07%) |
Feb 18, 2010 | 12.18 | 12.52 | 12.18 | 12.42 | 41,542 | +0.26(+2.15%) |
Feb 17, 2010 | 12.03 | 12.16 | 11.92 | 12.16 | 78,889 | +0.22(+1.83%) |
Feb 16, 2010 | 11.69 | 11.95 | 11.63 | 11.94 | 40,228 | +0.42(+3.66%) |
Feb 12, 2010 | 11.41 | 11.52 | 11.52 | 11.52 | 40,979 | -0.04(-0.30%) |
Feb 11, 2010 | 10.66 | 11.56 | 10.62 | 11.55 | 104,563 | +0.85(+7.91%) |
Feb 10, 2010 | 10.65 | 10.80 | 10.54 | 10.71 | 126,566 | +0.03(+0.29%) |
Feb 09, 2010 | 10.48 | 10.75 | 10.41 | 10.67 | 60,241 | +0.38(+3.72%) |
Feb 08, 2010 | 10.54 | 10.56 | 10.29 | 10.29 | 68,980 | -0.23(-2.19%) |
Feb 05, 2010 | 10.46 | 10.57 | 10.35 | 10.52 | 68,076 | -0.07(-0.70%) |
Feb 04, 2010 | 10.94 | 11.05 | 10.57 | 10.60 | 89,908 | -0.59(-5.27%) |
Feb 03, 2010 | 11.25 | 11.37 | 11.09 | 11.19 | 59,811 | -0.11(-0.93%) |
Feb 02, 2010 | 11.21 | 11.38 | 11.03 | 11.29 | 85,531 | +0.06(+0.56%) |
Feb 01, 2010 | 11.14 | 11.33 | 10.97 | 11.23 | 69,487 | +0.11(+1.02%) |
Jan 29, 2010 | 11.33 | 11.50 | 11.07 | 11.12 | 77,412 | -0.12(-1.11%) |
Jan 28, 2010 | 11.50 | 11.50 | 11.03 | 11.24 | 88,456 | -0.26(-2.24%) |
Jan 27, 2010 | 11.21 | 11.62 | 11.02 | 11.50 | 106,340 | +0.27(+2.40%) |
Jan 26, 2010 | 11.53 | 11.71 | 11.17 | 11.23 | 94,083 | -0.34(-2.97%) |
Jan 25, 2010 | 11.74 | 11.84 | 11.53 | 11.57 | 75,020 | -0.00(-0.03%) |
Jan 22, 2010 | 12.79 | 12.84 | 11.49 | 11.58 | 122,965 | -1.27(-9.88%) |
Jan 21, 2010 | 13.28 | 13.31 | 12.58 | 12.85 | 93,045 | -0.33(-2.52%) |
Jan 20, 2010 | 12.97 | 13.24 | 12.89 | 13.18 | 127,498 | +0.04(+0.27%) |
Jan 19, 2010 | 12.57 | 13.16 | 12.57 | 13.14 | 51,200 | +0.57(+4.57%) |
Jan 15, 2010 | 13.49 | 12.57 | 12.57 | 12.57 | 104,496 | -0.86(-6.37%) |
Jan 14, 2010 | 13.43 | 13.46 | 13.19 | 13.42 | 34,865 | +0.14(+1.06%) |
Jan 13, 2010 | 13.09 | 13.38 | 13.08 | 13.28 | 32,721 | +0.22(+1.70%) |
Jan 12, 2010 | 13.35 | 13.63 | 13.04 | 13.06 | 77,278 | -0.46(-3.41%) |
Jan 11, 2010 | 13.63 | 13.64 | 13.25 | 13.52 | 64,360 | -0.05(-0.37%) |
Jan 08, 2010 | 13.31 | 13.62 | 13.31 | 13.57 | 71,572 | +0.25(+1.88%) |
Jan 07, 2010 | 13.20 | 13.38 | 12.89 | 13.32 | 65,192 | +0.12(+0.95%) |
Jan 06, 2010 | 13.10 | 13.35 | 13.09 | 13.20 | 120,120 | +0.04(+0.27%) |
Jan 05, 2010 | 13.07 | 13.42 | 12.60 | 13.16 | 119,049 | +0.03(+0.21%) |
Jan 04, 2010 | 12.52 | 13.23 | 12.38 | 13.13 | 79,937 | +0.79(+6.42%) |
Dec 31, 2009 | 12.71 | 12.34 | 12.34 | 12.34 | 87,080 | -0.34(-2.65%) |
Dec 30, 2009 | 13.04 | 13.08 | 12.39 | 12.68 | 114,149 | -0.49(-3.74%) |
Dec 29, 2009 | 13.26 | 13.26 | 12.95 | 13.17 | 38,300 | -0.09(-0.68%) |
Dec 28, 2009 | 13.31 | 13.60 | 13.18 | 13.26 | 78,869 | +0.07(+0.56%) |
Dec 24, 2009 | 13.20 | 13.31 | 13.19 | 13.19 | 29,202 | +0.01(+0.06%) |
Dec 23, 2009 | 13.23 | 13.37 | 13.00 | 13.18 | 74,871 | +0.01(+0.06%) |
Dec 22, 2009 | 13.30 | 13.30 | 13.14 | 13.17 | 49,963 | -0.14(-1.03%) |
Dec 21, 2009 | 13.36 | 13.40 | 13.10 | 13.31 | 122,320 | -0.06(-0.44%) |
Dec 18, 2009 | 13.10 | 13.36 | 12.87 | 13.36 | 264,392 | +0.45(+3.48%) |
Dec 17, 2009 | 12.64 | 13.21 | 12.59 | 12.92 | 164,800 | +0.12(+0.91%) |
Dec 16, 2009 | 13.05 | 13.05 | 12.60 | 12.80 | 77,278 | -0.07(-0.52%) |
Dec 15, 2009 | 13.18 | 13.28 | 12.79 | 12.87 | 88,381 | -0.33(-2.49%) |
Dec 14, 2009 | 13.26 | 13.28 | 13.01 | 13.19 | 107,652 | +0.07(+0.54%) |
Dec 11, 2009 | 13.32 | 13.32 | 12.90 | 13.12 | 65,807 | -0.05(-0.41%) |
Dec 10, 2009 | 13.46 | 13.62 | 13.16 | 13.18 | 111,022 | -0.27(-2.00%) |
Dec 09, 2009 | 13.35 | 13.46 | 13.01 | 13.45 | 68,665 | +0.15(+1.12%) |
Dec 08, 2009 | 13.19 | 13.43 | 12.98 | 13.30 | 129,478 | +0.01(+0.09%) |
Dec 07, 2009 | 13.41 | 13.41 | 13.08 | 13.29 | 138,337 | -0.06(-0.47%) |
Dec 04, 2009 | 13.08 | 13.47 | 12.58 | 13.35 | 143,414 | +0.57(+4.46%) |
Dec 03, 2009 | 13.23 | 13.24 | 12.75 | 12.78 | 96,395 | -0.34(-2.62%) |
Dec 02, 2009 | 13.03 | 13.37 | 12.96 | 13.12 | 74,400 | +0.07(+0.57%) |