Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.61 | 14.91 | 14.59 | 14.74 | 1,275,759 | +0.19(+1.28%) |
Feb 25, 2010 | 14.00 | 14.57 | 13.86 | 14.56 | 1,974,153 | +0.36(+2.55%) |
Feb 24, 2010 | 14.24 | 14.34 | 14.18 | 14.20 | 1,387,819 | -0.03(-0.22%) |
Feb 23, 2010 | 14.44 | 14.45 | 13.97 | 14.23 | 1,709,349 | -0.17(-1.17%) |
Feb 22, 2010 | 14.55 | 14.68 | 14.34 | 14.39 | 880,833 | -0.09(-0.60%) |
Feb 19, 2010 | 14.79 | 14.79 | 14.28 | 14.48 | 1,549,941 | +0.17(+1.22%) |
Feb 18, 2010 | 14.16 | 14.34 | 14.04 | 14.31 | 1,365,988 | +0.22(+1.55%) |
Feb 17, 2010 | 13.81 | 14.19 | 13.79 | 14.09 | 1,510,813 | +0.30(+2.17%) |
Feb 16, 2010 | 13.74 | 13.83 | 13.62 | 13.79 | 874,832 | +0.27(+1.98%) |
Feb 12, 2010 | 13.45 | 13.52 | 13.52 | 13.52 | 2,472,546 | +0.06(+0.46%) |
Feb 11, 2010 | 13.24 | 13.50 | 13.20 | 13.46 | 1,003,361 | +0.22(+1.69%) |
Feb 10, 2010 | 13.17 | 13.30 | 13.04 | 13.24 | 751,993 | +0.03(+0.24%) |
Feb 09, 2010 | 13.16 | 13.27 | 13.04 | 13.21 | 1,440,405 | +0.04(+0.28%) |
Feb 08, 2010 | 13.14 | 13.29 | 12.99 | 13.17 | 1,888,504 | -0.03(-0.24%) |
Feb 05, 2010 | 12.91 | 13.20 | 12.84 | 13.20 | 2,341,896 | +0.28(+2.17%) |
Feb 04, 2010 | 12.91 | 13.02 | 12.84 | 12.92 | 3,284,734 | -0.10(-0.77%) |
Feb 03, 2010 | 12.89 | 13.12 | 12.89 | 13.02 | 989,407 | +0.05(+0.38%) |
Feb 02, 2010 | 12.71 | 13.00 | 12.63 | 12.97 | 1,004,421 | +0.33(+2.61%) |
Feb 01, 2010 | 12.56 | 12.72 | 12.53 | 12.64 | 1,001,390 | +0.12(+0.99%) |
Jan 29, 2010 | 12.66 | 12.71 | 12.46 | 12.51 | 1,642,128 | -0.25(-1.95%) |
Jan 28, 2010 | 12.76 | 12.82 | 12.69 | 12.76 | 1,377,830 | +0.07(+0.54%) |
Jan 27, 2010 | 12.71 | 12.81 | 12.54 | 12.69 | 1,515,470 | -0.07(-0.53%) |
Jan 26, 2010 | 12.87 | 12.94 | 12.76 | 12.76 | 1,051,582 | -0.26(-2.00%) |
Jan 25, 2010 | 13.03 | 13.11 | 12.83 | 13.02 | 1,246,624 | +0.00(+0.00%) |
Jan 22, 2010 | 13.06 | 13.16 | 12.91 | 13.02 | 1,637,433 | -0.05(-0.38%) |
Jan 21, 2010 | 13.42 | 13.47 | 13.07 | 13.07 | 1,624,018 | -0.34(-2.54%) |
Jan 20, 2010 | 13.38 | 13.49 | 13.18 | 13.41 | 1,007,393 | -0.20(-1.45%) |
Jan 19, 2010 | 13.65 | 13.73 | 13.51 | 13.61 | 1,208,835 | -0.05(-0.36%) |
Jan 15, 2010 | 13.75 | 13.66 | 13.66 | 13.66 | 1,983,416 | -0.09(-0.68%) |
Jan 14, 2010 | 13.80 | 13.87 | 13.59 | 13.75 | 694,758 | -0.07(-0.49%) |
Jan 13, 2010 | 13.58 | 13.83 | 13.52 | 13.82 | 685,555 | +0.25(+1.87%) |
Jan 12, 2010 | 13.73 | 13.81 | 13.45 | 13.57 | 987,061 | -0.22(-1.62%) |
Jan 11, 2010 | 14.07 | 14.10 | 13.78 | 13.79 | 902,805 | -0.19(-1.33%) |
Jan 08, 2010 | 13.88 | 14.03 | 13.83 | 13.98 | 476,456 | +0.07(+0.53%) |
Jan 07, 2010 | 13.82 | 13.93 | 13.73 | 13.90 | 791,834 | +0.03(+0.22%) |
Jan 06, 2010 | 14.07 | 14.09 | 13.80 | 13.87 | 846,403 | -0.15(-1.06%) |
Jan 05, 2010 | 13.76 | 14.06 | 13.76 | 14.02 | 947,737 | +0.22(+1.57%) |
Jan 04, 2010 | 14.03 | 14.09 | 13.67 | 13.80 | 1,137,934 | +0.07(+0.54%) |
Dec 31, 2009 | 13.81 | 13.73 | 13.73 | 13.73 | 1,122,094 | +0.03(+0.23%) |
Dec 30, 2009 | 13.73 | 13.77 | 13.64 | 13.70 | 639,218 | -0.15(-1.12%) |
Dec 29, 2009 | 13.75 | 13.99 | 13.60 | 13.85 | 1,354,064 | +0.28(+2.10%) |
Dec 28, 2009 | 13.66 | 13.72 | 13.47 | 13.57 | 428,431 | -0.08(-0.59%) |
Dec 24, 2009 | 13.44 | 13.67 | 13.42 | 13.65 | 519,921 | +0.19(+1.43%) |
Dec 23, 2009 | 13.38 | 13.57 | 13.38 | 13.46 | 788,988 | +0.07(+0.56%) |
Dec 22, 2009 | 13.35 | 13.46 | 13.27 | 13.38 | 847,492 | +0.06(+0.46%) |
Dec 21, 2009 | 13.42 | 13.47 | 13.28 | 13.32 | 904,328 | -0.01(-0.05%) |
Dec 18, 2009 | 13.39 | 13.39 | 13.18 | 13.33 | 1,237,245 | -0.01(-0.09%) |
Dec 17, 2009 | 13.46 | 13.48 | 13.21 | 13.34 | 1,320,211 | -0.32(-2.31%) |
Dec 16, 2009 | 13.63 | 13.82 | 13.52 | 13.65 | 883,607 | +0.21(+1.57%) |
Dec 15, 2009 | 13.42 | 13.52 | 13.29 | 13.44 | 850,343 | -0.08(-0.60%) |
Dec 14, 2009 | 13.51 | 13.53 | 13.43 | 13.52 | 642,398 | +0.32(+2.39%) |
Dec 11, 2009 | 13.20 | 13.24 | 13.07 | 13.21 | 1,404,265 | +0.07(+0.57%) |
Dec 10, 2009 | 13.15 | 13.27 | 13.10 | 13.13 | 758,097 | +0.07(+0.57%) |
Dec 09, 2009 | 13.08 | 13.13 | 12.93 | 13.06 | 1,133,124 | +0.01(+0.10%) |
Dec 08, 2009 | 13.21 | 13.26 | 12.99 | 13.05 | 1,451,002 | -0.32(-2.36%) |
Dec 07, 2009 | 13.21 | 13.52 | 13.21 | 13.36 | 891,918 | +0.09(+0.65%) |
Dec 04, 2009 | 13.41 | 13.59 | 13.18 | 13.28 | 1,773,252 | +0.10(+0.75%) |
Dec 03, 2009 | 13.40 | 13.45 | 13.18 | 13.18 | 1,641,170 | -0.22(-1.66%) |
Dec 02, 2009 | 13.41 | 13.55 | 13.28 | 13.40 | 1,363,679 | -0.03(-0.23%) |