Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.12 | 14.20 | 13.96 | 13.98 | 1,480,832 | -0.15(-1.09%) |
Feb 25, 2010 | 14.09 | 14.14 | 13.90 | 14.13 | 981,335 | +0.07(+0.51%) |
Feb 24, 2010 | 13.93 | 14.12 | 13.92 | 14.06 | 1,294,604 | +0.14(+1.00%) |
Feb 23, 2010 | 14.04 | 14.19 | 13.76 | 13.92 | 2,216,238 | -0.13(-0.95%) |
Feb 22, 2010 | 14.26 | 14.26 | 13.96 | 14.05 | 1,735,279 | -0.14(-0.98%) |
Feb 19, 2010 | 14.22 | 14.30 | 14.12 | 14.19 | 1,599,412 | -0.08(-0.59%) |
Feb 18, 2010 | 14.05 | 14.34 | 14.03 | 14.28 | 1,808,388 | +0.21(+1.52%) |
Feb 17, 2010 | 13.88 | 14.06 | 13.86 | 14.06 | 2,027,311 | +0.23(+1.69%) |
Feb 16, 2010 | 13.45 | 13.87 | 13.45 | 13.83 | 2,461,359 | +0.43(+3.19%) |
Feb 12, 2010 | 12.92 | 13.40 | 13.40 | 13.40 | 2,281,296 | +0.48(+3.69%) |
Feb 11, 2010 | 12.72 | 13.03 | 12.62 | 12.93 | 1,840,312 | +0.14(+1.09%) |
Feb 10, 2010 | 12.70 | 12.82 | 12.55 | 12.79 | 1,842,239 | +0.11(+0.90%) |
Feb 09, 2010 | 12.96 | 12.96 | 12.63 | 12.67 | 2,329,256 | -0.11(-0.86%) |
Feb 08, 2010 | 13.12 | 13.16 | 12.78 | 12.78 | 1,740,899 | -0.19(-1.45%) |
Feb 05, 2010 | 13.02 | 13.18 | 12.71 | 12.97 | 3,940,086 | +0.05(+0.38%) |
Feb 04, 2010 | 13.39 | 13.56 | 12.91 | 12.92 | 2,978,113 | -0.52(-3.84%) |
Feb 03, 2010 | 13.68 | 13.78 | 13.39 | 13.44 | 1,250,717 | -0.32(-2.31%) |
Feb 02, 2010 | 13.84 | 13.90 | 13.65 | 13.76 | 1,597,171 | -0.03(-0.22%) |
Feb 01, 2010 | 13.90 | 13.90 | 13.63 | 13.79 | 1,817,306 | -0.08(-0.61%) |
Jan 29, 2010 | 13.82 | 13.88 | 13.64 | 13.87 | 2,016,374 | +0.07(+0.54%) |
Jan 28, 2010 | 13.88 | 13.88 | 13.59 | 13.80 | 2,052,675 | +0.04(+0.30%) |
Jan 27, 2010 | 13.43 | 13.75 | 13.28 | 13.75 | 1,835,487 | +0.28(+2.09%) |
Jan 26, 2010 | 13.28 | 13.61 | 13.21 | 13.47 | 1,393,763 | +0.21(+1.56%) |
Jan 25, 2010 | 13.15 | 13.33 | 12.97 | 13.27 | 1,543,840 | +0.29(+2.21%) |
Jan 22, 2010 | 13.38 | 13.71 | 12.98 | 12.98 | 2,885,808 | -0.32(-2.41%) |
Jan 21, 2010 | 13.64 | 13.76 | 13.30 | 13.30 | 2,057,245 | -0.30(-2.22%) |
Jan 20, 2010 | 13.74 | 13.83 | 13.59 | 13.60 | 1,177,301 | -0.21(-1.50%) |
Jan 19, 2010 | 13.59 | 13.88 | 13.59 | 13.81 | 2,044,760 | +0.23(+1.67%) |
Jan 15, 2010 | 13.68 | 13.58 | 13.58 | 13.58 | 1,418,471 | -0.02(-0.18%) |
Jan 14, 2010 | 13.60 | 13.71 | 13.55 | 13.61 | 1,369,822 | -0.05(-0.40%) |
Jan 13, 2010 | 13.65 | 13.70 | 13.46 | 13.66 | 1,485,547 | +0.15(+1.13%) |
Jan 12, 2010 | 13.41 | 13.53 | 13.38 | 13.51 | 1,250,973 | +0.05(+0.37%) |
Jan 11, 2010 | 13.60 | 13.61 | 13.44 | 13.46 | 1,422,780 | -0.10(-0.77%) |
Jan 08, 2010 | 13.33 | 13.59 | 13.32 | 13.56 | 1,598,330 | +0.18(+1.37%) |
Jan 07, 2010 | 13.14 | 13.41 | 13.02 | 13.38 | 2,467,879 | +0.28(+2.11%) |
Jan 06, 2010 | 13.15 | 13.15 | 12.97 | 13.10 | 1,966,388 | -0.01(-0.08%) |
Jan 05, 2010 | 13.04 | 13.11 | 12.85 | 13.11 | 1,343,791 | +0.22(+1.69%) |
Jan 04, 2010 | 12.97 | 13.09 | 12.83 | 12.89 | 1,774,722 | +0.09(+0.73%) |
Dec 31, 2009 | 13.07 | 12.80 | 12.80 | 12.80 | 1,777,947 | -0.26(-2.00%) |
Dec 30, 2009 | 13.09 | 13.09 | 12.85 | 13.06 | 1,563,113 | -0.12(-0.94%) |
Dec 29, 2009 | 13.26 | 13.28 | 12.99 | 13.19 | 1,253,201 | -0.01(-0.08%) |
Dec 28, 2009 | 13.27 | 13.33 | 13.14 | 13.20 | 1,199,972 | -0.14(-1.04%) |
Dec 24, 2009 | 13.02 | 13.33 | 12.85 | 13.33 | 1,802,839 | +0.27(+2.08%) |
Dec 23, 2009 | 13.18 | 13.24 | 13.01 | 13.06 | 1,095,945 | -0.06(-0.49%) |
Dec 22, 2009 | 13.25 | 13.26 | 12.95 | 13.13 | 1,533,831 | -0.17(-1.26%) |
Dec 21, 2009 | 13.54 | 13.56 | 13.17 | 13.29 | 2,951,698 | -0.24(-1.79%) |
Dec 18, 2009 | 13.19 | 13.60 | 13.19 | 13.54 | 4,917,034 | +0.26(+1.97%) |
Dec 17, 2009 | 13.06 | 13.28 | 12.94 | 13.28 | 2,281,709 | +0.20(+1.55%) |
Dec 16, 2009 | 12.97 | 13.14 | 12.96 | 13.07 | 2,205,731 | -0.01(-0.08%) |
Dec 15, 2009 | 12.95 | 13.10 | 12.87 | 13.08 | 2,255,400 | +0.04(+0.34%) |
Dec 14, 2009 | 12.87 | 13.04 | 12.85 | 13.04 | 1,411,559 | +0.18(+1.38%) |
Dec 11, 2009 | 12.55 | 12.86 | 12.49 | 12.86 | 2,038,312 | +0.32(+2.56%) |
Dec 10, 2009 | 12.64 | 12.64 | 12.47 | 12.54 | 1,148,069 | +0.00(+0.00%) |
Dec 09, 2009 | 12.67 | 12.67 | 12.51 | 12.54 | 1,229,870 | -0.01(-0.08%) |
Dec 08, 2009 | 12.59 | 12.70 | 12.36 | 12.55 | 1,301,676 | -0.08(-0.63%) |
Dec 07, 2009 | 12.73 | 12.74 | 12.47 | 12.63 | 1,243,085 | -0.13(-1.01%) |
Dec 04, 2009 | 12.67 | 12.83 | 12.46 | 12.76 | 1,913,214 | +0.26(+2.10%) |
Dec 03, 2009 | 12.64 | 12.79 | 12.43 | 12.49 | 1,904,690 | -0.15(-1.21%) |
Dec 02, 2009 | 12.61 | 12.71 | 12.55 | 12.65 | 1,531,892 | +0.03(+0.27%) |