Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.60 | 13.60 | 13.37 | 13.57 | 870,638 | +0.01(+0.10%) |
Feb 25, 2010 | 13.36 | 13.57 | 13.32 | 13.55 | 781,945 | +0.01(+0.06%) |
Feb 24, 2010 | 13.44 | 13.59 | 13.40 | 13.55 | 617,298 | +0.16(+1.21%) |
Feb 23, 2010 | 13.58 | 13.63 | 13.39 | 13.39 | 668,707 | -0.20(-1.50%) |
Feb 22, 2010 | 13.64 | 13.67 | 13.55 | 13.59 | 717,458 | -0.04(-0.26%) |
Feb 19, 2010 | 13.60 | 13.67 | 13.53 | 13.63 | 1,207,269 | -0.01(-0.10%) |
Feb 18, 2010 | 13.68 | 13.69 | 13.51 | 13.64 | 1,397,147 | +0.04(+0.26%) |
Feb 17, 2010 | 13.64 | 13.77 | 13.50 | 13.60 | 1,485,295 | -0.01(-0.10%) |
Feb 16, 2010 | 13.75 | 13.75 | 13.58 | 13.62 | 712,924 | +0.00(+0.00%) |
Feb 12, 2010 | 13.07 | 13.62 | 13.62 | 13.62 | 1,236,667 | +0.39(+2.98%) |
Feb 11, 2010 | 13.12 | 13.29 | 13.01 | 13.22 | 651,020 | +0.11(+0.81%) |
Feb 10, 2010 | 13.07 | 13.20 | 12.98 | 13.12 | 890,319 | -0.05(-0.37%) |
Feb 09, 2010 | 13.03 | 13.27 | 12.97 | 13.17 | 1,152,230 | +0.30(+2.36%) |
Feb 08, 2010 | 13.16 | 13.16 | 12.86 | 12.86 | 931,224 | -0.19(-1.46%) |
Feb 05, 2010 | 13.08 | 13.15 | 12.72 | 13.05 | 1,753,650 | -0.06(-0.43%) |
Feb 04, 2010 | 13.34 | 13.39 | 13.11 | 13.11 | 1,490,417 | -0.35(-2.62%) |
Feb 03, 2010 | 13.60 | 13.68 | 13.32 | 13.46 | 1,414,943 | -0.16(-1.19%) |
Feb 02, 2010 | 13.53 | 13.65 | 13.34 | 13.63 | 1,371,147 | +0.21(+1.60%) |
Feb 01, 2010 | 13.24 | 13.48 | 13.15 | 13.41 | 1,250,192 | +0.23(+1.74%) |
Jan 29, 2010 | 13.35 | 13.53 | 13.18 | 13.18 | 2,016,971 | -0.10(-0.74%) |
Jan 28, 2010 | 13.82 | 13.82 | 13.14 | 13.28 | 1,958,803 | -0.54(-3.93%) |
Jan 27, 2010 | 13.98 | 14.05 | 13.58 | 13.82 | 1,268,351 | -0.19(-1.36%) |
Jan 26, 2010 | 13.94 | 14.27 | 13.82 | 14.01 | 1,306,682 | +0.01(+0.05%) |
Jan 25, 2010 | 13.97 | 14.13 | 13.91 | 14.01 | 748,781 | +0.13(+0.91%) |
Jan 22, 2010 | 14.30 | 14.34 | 13.86 | 13.88 | 1,239,800 | -0.47(-3.24%) |
Jan 21, 2010 | 14.61 | 14.65 | 14.34 | 14.34 | 1,258,766 | -0.25(-1.69%) |
Jan 20, 2010 | 14.56 | 14.62 | 14.32 | 14.59 | 890,420 | -0.11(-0.72%) |
Jan 19, 2010 | 14.50 | 14.70 | 14.45 | 14.70 | 957,148 | +0.18(+1.26%) |
Jan 15, 2010 | 14.76 | 14.51 | 14.51 | 14.51 | 938,176 | -0.30(-2.05%) |
Jan 14, 2010 | 14.82 | 14.87 | 14.69 | 14.82 | 773,223 | -0.05(-0.33%) |
Jan 13, 2010 | 14.81 | 14.92 | 14.63 | 14.87 | 914,844 | +0.14(+0.93%) |
Jan 12, 2010 | 14.62 | 14.74 | 14.51 | 14.73 | 1,568,083 | +0.02(+0.14%) |
Jan 11, 2010 | 14.76 | 14.79 | 14.55 | 14.71 | 1,544,001 | +0.17(+1.15%) |
Jan 08, 2010 | 14.49 | 14.57 | 14.41 | 14.54 | 1,717,144 | +0.05(+0.34%) |
Jan 07, 2010 | 14.25 | 14.56 | 14.19 | 14.49 | 2,291,602 | +0.23(+1.62%) |
Jan 06, 2010 | 14.90 | 15.00 | 13.88 | 14.26 | 4,334,901 | -0.18(-1.26%) |
Jan 05, 2010 | 14.74 | 14.75 | 14.07 | 14.44 | 3,282,026 | -0.21(-1.43%) |
Jan 04, 2010 | 14.22 | 14.69 | 14.22 | 14.65 | 1,159,353 | +0.46(+3.25%) |
Dec 31, 2009 | 14.53 | 14.19 | 14.19 | 14.19 | 879,188 | -0.31(-2.17%) |
Dec 30, 2009 | 14.48 | 14.64 | 14.45 | 14.51 | 652,255 | -0.06(-0.43%) |
Dec 29, 2009 | 14.37 | 14.58 | 14.37 | 14.57 | 1,320,546 | +0.21(+1.46%) |
Dec 28, 2009 | 14.30 | 14.41 | 14.25 | 14.36 | 651,702 | +0.07(+0.49%) |
Dec 24, 2009 | 14.22 | 14.34 | 14.22 | 14.29 | 164,816 | +0.08(+0.59%) |
Dec 23, 2009 | 14.22 | 14.55 | 14.03 | 14.20 | 922,563 | +0.13(+0.89%) |
Dec 22, 2009 | 14.02 | 14.11 | 13.93 | 14.08 | 962,057 | +0.08(+0.60%) |
Dec 21, 2009 | 13.93 | 14.11 | 13.91 | 14.00 | 909,422 | +0.12(+0.86%) |
Dec 18, 2009 | 14.08 | 14.13 | 13.79 | 13.88 | 2,273,362 | -0.15(-1.05%) |
Dec 17, 2009 | 14.25 | 14.25 | 13.95 | 14.02 | 878,581 | -0.24(-1.71%) |
Dec 16, 2009 | 14.30 | 14.39 | 14.23 | 14.27 | 848,943 | -0.02(-0.15%) |
Dec 15, 2009 | 14.37 | 14.47 | 14.24 | 14.29 | 1,038,369 | -0.21(-1.44%) |
Dec 14, 2009 | 14.34 | 14.51 | 14.25 | 14.50 | 1,229,099 | +0.43(+3.08%) |
Dec 11, 2009 | 14.02 | 14.16 | 13.88 | 14.07 | 728,695 | +0.15(+1.05%) |
Dec 10, 2009 | 14.25 | 14.25 | 13.88 | 13.92 | 1,686,395 | -0.15(-1.09%) |
Dec 09, 2009 | 14.17 | 14.17 | 13.87 | 14.07 | 968,633 | -0.05(-0.35%) |
Dec 08, 2009 | 14.25 | 14.28 | 14.07 | 14.12 | 865,822 | -0.23(-1.61%) |
Dec 07, 2009 | 14.37 | 14.54 | 14.25 | 14.35 | 1,495,857 | +0.05(+0.34%) |
Dec 04, 2009 | 14.27 | 14.47 | 14.04 | 14.30 | 1,339,775 | +0.15(+1.08%) |
Dec 03, 2009 | 14.22 | 14.29 | 14.12 | 14.15 | 1,628,080 | -0.07(-0.49%) |
Dec 02, 2009 | 13.95 | 14.24 | 13.93 | 14.22 | 1,356,742 | +0.27(+1.90%) |