Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.82 | 13.87 | 13.75 | 13.84 | 119,420 | +0.04(+0.26%) |
Feb 25, 2010 | 13.74 | 13.81 | 13.56 | 13.81 | 272,342 | +0.04(+0.27%) |
Feb 24, 2010 | 13.64 | 13.78 | 13.60 | 13.77 | 121,624 | +0.18(+1.30%) |
Feb 23, 2010 | 13.74 | 13.74 | 13.56 | 13.59 | 125,390 | -0.14(-1.04%) |
Feb 22, 2010 | 13.84 | 13.84 | 13.70 | 13.74 | 98,928 | -0.02(-0.13%) |
Feb 19, 2010 | 13.74 | 13.79 | 13.66 | 13.75 | 69,822 | +0.04(+0.32%) |
Feb 18, 2010 | 13.63 | 13.71 | 13.58 | 13.71 | 97,356 | +0.10(+0.72%) |
Feb 17, 2010 | 13.59 | 13.61 | 13.52 | 13.61 | 162,442 | +0.15(+1.12%) |
Feb 16, 2010 | 13.36 | 13.46 | 13.33 | 13.46 | 67,934 | +0.20(+1.48%) |
Feb 12, 2010 | 13.19 | 13.27 | 13.27 | 13.27 | 102,214 | +0.04(+0.34%) |
Feb 11, 2010 | 13.05 | 13.24 | 12.97 | 13.22 | 221,940 | +0.15(+1.16%) |
Feb 10, 2010 | 13.12 | 13.15 | 12.78 | 13.07 | 122,922 | -0.05(-0.41%) |
Feb 09, 2010 | 13.09 | 13.17 | 12.98 | 13.12 | 71,587 | +0.21(+1.66%) |
Feb 08, 2010 | 12.90 | 13.07 | 12.90 | 12.91 | 25,488 | -0.03(-0.21%) |
Feb 05, 2010 | 12.92 | 12.95 | 12.69 | 12.94 | 126,067 | -0.05(-0.41%) |
Feb 04, 2010 | 13.32 | 13.35 | 12.96 | 12.99 | 107,960 | -0.46(-3.44%) |
Feb 03, 2010 | 13.39 | 13.45 | 13.36 | 13.45 | 142,397 | +0.00(+0.00%) |
Feb 02, 2010 | 13.28 | 13.48 | 13.20 | 13.45 | 108,729 | +0.23(+1.76%) |
Feb 01, 2010 | 13.04 | 13.23 | 13.04 | 13.22 | 44,918 | +0.17(+1.28%) |
Jan 29, 2010 | 13.24 | 13.33 | 13.01 | 13.05 | 104,360 | -0.11(-0.81%) |
Jan 28, 2010 | 13.33 | 13.34 | 13.08 | 13.16 | 47,193 | -0.10(-0.74%) |
Jan 27, 2010 | 13.25 | 13.27 | 13.04 | 13.26 | 137,092 | +0.01(+0.07%) |
Jan 26, 2010 | 13.19 | 13.34 | 13.13 | 13.25 | 48,355 | +0.01(+0.07%) |
Jan 25, 2010 | 13.23 | 13.36 | 13.15 | 13.24 | 68,420 | +0.04(+0.34%) |
Jan 22, 2010 | 13.44 | 13.48 | 13.19 | 13.19 | 88,519 | -0.27(-1.98%) |
Jan 21, 2010 | 13.71 | 13.74 | 13.44 | 13.46 | 37,208 | -0.16(-1.18%) |
Jan 20, 2010 | 13.72 | 13.72 | 13.53 | 13.62 | 98,452 | -0.17(-1.23%) |
Jan 19, 2010 | 13.71 | 13.79 | 13.67 | 13.79 | 68,410 | +0.12(+0.85%) |
Jan 15, 2010 | 13.83 | 13.67 | 13.67 | 13.67 | 217,683 | -0.13(-0.97%) |
Jan 14, 2010 | 13.82 | 13.84 | 13.75 | 13.81 | 44,447 | -0.03(-0.19%) |
Jan 13, 2010 | 13.71 | 13.86 | 13.62 | 13.84 | 79,735 | +0.19(+1.37%) |
Jan 12, 2010 | 13.81 | 13.81 | 13.56 | 13.65 | 77,345 | -0.21(-1.54%) |
Jan 11, 2010 | 13.85 | 13.92 | 13.77 | 13.86 | 77,236 | +0.00(+0.00%) |
Jan 08, 2010 | 13.77 | 13.87 | 13.73 | 13.86 | 92,239 | +0.03(+0.19%) |
Jan 07, 2010 | 13.75 | 13.84 | 13.66 | 13.84 | 251,060 | +0.08(+0.58%) |
Jan 06, 2010 | 13.69 | 13.75 | 13.68 | 13.75 | 158,290 | +0.04(+0.32%) |
Jan 05, 2010 | 13.59 | 13.71 | 13.52 | 13.71 | 55,443 | +0.16(+1.18%) |
Jan 04, 2010 | 13.63 | 13.63 | 13.50 | 13.55 | 100,274 | +0.14(+1.06%) |
Dec 31, 2009 | 13.61 | 13.41 | 13.41 | 13.41 | 49,310 | -0.15(-1.12%) |
Dec 30, 2009 | 13.60 | 13.60 | 13.49 | 13.56 | 69,563 | -0.04(-0.26%) |
Dec 29, 2009 | 13.62 | 13.62 | 13.57 | 13.59 | 49,969 | +0.01(+0.07%) |
Dec 28, 2009 | 13.66 | 13.66 | 13.55 | 13.59 | 44,137 | -0.01(-0.07%) |
Dec 24, 2009 | 13.66 | 13.66 | 13.57 | 13.59 | 51,001 | -0.02(-0.13%) |
Dec 23, 2009 | 13.57 | 13.62 | 13.43 | 13.61 | 197,825 | +0.10(+0.72%) |
Dec 22, 2009 | 13.55 | 13.56 | 13.44 | 13.51 | 73,987 | +0.03(+0.20%) |
Dec 21, 2009 | 13.76 | 13.78 | 13.41 | 13.49 | 82,993 | +0.20(+1.47%) |
Dec 18, 2009 | 13.30 | 13.33 | 13.13 | 13.29 | 34,937 | +0.03(+0.20%) |
Dec 17, 2009 | 13.41 | 13.41 | 13.27 | 13.27 | 61,297 | -0.14(-1.06%) |
Dec 16, 2009 | 13.32 | 13.49 | 13.32 | 13.41 | 31,941 | +0.07(+0.53%) |
Dec 15, 2009 | 13.43 | 13.43 | 13.31 | 13.34 | 23,630 | -0.09(-0.66%) |
Dec 14, 2009 | 13.37 | 13.43 | 13.37 | 13.43 | 41,304 | +0.16(+1.21%) |
Dec 11, 2009 | 13.21 | 13.27 | 13.17 | 13.27 | 56,993 | +0.15(+1.15%) |
Dec 10, 2009 | 13.17 | 13.18 | 13.08 | 13.11 | 34,639 | +0.12(+0.89%) |
Dec 09, 2009 | 12.95 | 13.01 | 12.86 | 13.00 | 43,082 | -0.02(-0.14%) |
Dec 08, 2009 | 13.00 | 13.07 | 12.90 | 13.02 | 39,340 | -0.08(-0.61%) |
Dec 07, 2009 | 13.21 | 13.21 | 13.08 | 13.10 | 30,775 | -0.04(-0.34%) |
Dec 04, 2009 | 13.19 | 13.27 | 12.90 | 13.14 | 40,580 | +0.17(+1.30%) |
Dec 03, 2009 | 13.09 | 13.11 | 12.95 | 12.97 | 73,816 | -0.13(-1.02%) |
Dec 02, 2009 | 13.47 | 13.47 | 13.07 | 13.11 | 78,031 | +0.06(+0.48%) |