Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.81 | 13.81 | 13.54 | 13.63 | 180,231 | -0.11(-0.80%) |
Feb 25, 2010 | 13.80 | 13.86 | 13.65 | 13.74 | 171,212 | -0.06(-0.43%) |
Feb 24, 2010 | 13.82 | 13.96 | 13.62 | 13.80 | 222,907 | +0.05(+0.36%) |
Feb 23, 2010 | 13.86 | 13.93 | 13.53 | 13.75 | 353,016 | -0.22(-1.57%) |
Feb 22, 2010 | 14.45 | 14.45 | 13.90 | 13.97 | 467,005 | -0.33(-2.31%) |
Feb 19, 2010 | 14.50 | 14.51 | 14.30 | 14.30 | 340,764 | -0.13(-0.90%) |
Feb 18, 2010 | 14.93 | 14.94 | 14.20 | 14.43 | 1,064,935 | -0.50(-3.35%) |
Feb 17, 2010 | 14.89 | 15.19 | 14.83 | 14.93 | 1,214,078 | +0.15(+1.01%) |
Feb 16, 2010 | 14.56 | 14.83 | 14.56 | 14.78 | 896,429 | +0.23(+1.58%) |
Feb 12, 2010 | 14.55 | 14.55 | 14.55 | 0 | +0.01(+0.07%) | |
Feb 11, 2010 | 14.69 | 14.69 | 14.45 | 14.54 | 1,017,947 | +0.04(+0.28%) |
Feb 10, 2010 | 14.55 | 14.60 | 13.99 | 14.50 | 627,341 | +0.00(+0.00%) |
Feb 09, 2010 | 14.51 | 14.75 | 14.40 | 14.50 | 322,690 | +0.19(+1.33%) |
Feb 08, 2010 | 14.45 | 14.74 | 14.21 | 14.31 | 171,463 | -0.14(-0.97%) |
Feb 05, 2010 | 14.49 | 14.64 | 14.08 | 14.45 | 356,264 | +0.07(+0.49%) |
Feb 04, 2010 | 14.68 | 14.76 | 14.25 | 14.38 | 560,787 | -0.37(-2.51%) |
Feb 03, 2010 | 14.35 | 14.80 | 14.35 | 14.75 | 987,927 | +0.50(+3.51%) |
Feb 02, 2010 | 14.14 | 14.30 | 14.07 | 14.25 | 292,984 | +0.25(+1.79%) |
Feb 01, 2010 | 13.80 | 14.09 | 13.80 | 14.00 | 358,763 | +0.18(+1.30%) |
Jan 29, 2010 | 14.10 | 14.31 | 13.71 | 13.82 | 212,590 | -0.26(-1.85%) |
Jan 28, 2010 | 14.19 | 14.26 | 13.87 | 14.08 | 259,831 | -0.19(-1.33%) |
Jan 27, 2010 | 14.67 | 14.67 | 13.95 | 14.27 | 310,397 | -0.41(-2.79%) |
Jan 26, 2010 | 14.78 | 14.87 | 14.47 | 14.68 | 1,118,661 | -0.08(-0.54%) |
Jan 25, 2010 | 14.65 | 15.13 | 14.65 | 14.76 | 335,734 | +0.21(+1.44%) |
Jan 22, 2010 | 14.78 | 15.05 | 14.50 | 14.55 | 257,552 | -0.22(-1.49%) |
Jan 21, 2010 | 15.07 | 15.34 | 14.74 | 14.77 | 455,394 | -0.23(-1.53%) |
Jan 20, 2010 | 15.00 | 15.09 | 14.72 | 15.00 | 288,179 | +0.00(+0.00%) |
Jan 19, 2010 | 15.34 | 15.34 | 14.82 | 15.00 | 554,302 | -0.20(-1.32%) |
Jan 18, 2010 | 14.70 | 15.43 | 14.70 | 15.20 | 135,192 | +0.50(+3.40%) |
Jan 15, 2010 | 14.41 | 15.08 | 14.36 | 14.70 | 305,987 | +0.32(+2.23%) |
Jan 14, 2010 | 14.17 | 14.49 | 14.17 | 14.38 | 88,995 | +0.14(+0.98%) |
Jan 13, 2010 | 14.28 | 14.35 | 13.92 | 14.24 | 207,622 | -0.05(-0.35%) |
Jan 12, 2010 | 14.25 | 14.79 | 14.25 | 14.29 | 213,030 | -0.10(-0.69%) |
Jan 11, 2010 | 14.41 | 14.59 | 14.35 | 14.39 | 225,570 | +0.01(+0.07%) |
Jan 08, 2010 | 14.21 | 14.48 | 14.21 | 14.38 | 185,105 | +0.11(+0.77%) |
Jan 07, 2010 | 14.41 | 14.47 | 14.27 | 14.27 | 87,578 | -0.14(-0.97%) |
Jan 06, 2010 | 14.24 | 14.61 | 14.13 | 14.41 | 399,425 | +0.16(+1.12%) |
Jan 05, 2010 | 14.29 | 14.30 | 14.13 | 14.25 | 220,513 | -0.05(-0.35%) |
Jan 04, 2010 | 14.24 | 14.41 | 14.08 | 14.30 | 173,086 | +0.24(+1.71%) |
Dec 31, 2009 | 14.06 | 14.06 | 14.06 | 0 | -0.05(-0.35%) | |
Dec 30, 2009 | 14.13 | 14.18 | 13.80 | 14.11 | 122,948 | -0.02(-0.14%) |
Dec 29, 2009 | 14.62 | 14.63 | 13.97 | 14.13 | 82,665 | -0.31(-2.15%) |
Dec 24, 2009 | 14.32 | 14.49 | 14.13 | 14.44 | 24,263 | +0.17(+1.19%) |
Dec 23, 2009 | 14.19 | 14.29 | 13.75 | 14.27 | 235,717 | +0.22(+1.57%) |
Dec 22, 2009 | 13.96 | 14.29 | 13.63 | 14.05 | 171,068 | -0.01(-0.07%) |
Dec 21, 2009 | 14.11 | 14.29 | 13.75 | 14.06 | 249,776 | +0.06(+0.43%) |
Dec 18, 2009 | 13.93 | 14.63 | 13.93 | 14.00 | 483,044 | +0.03(+0.21%) |
Dec 17, 2009 | 13.78 | 14.00 | 13.62 | 13.97 | 158,307 | +0.05(+0.36%) |
Dec 16, 2009 | 13.60 | 14.16 | 13.52 | 13.92 | 267,321 | +0.31(+2.28%) |
Dec 15, 2009 | 13.36 | 13.81 | 13.36 | 13.61 | 192,625 | +0.34(+2.56%) |
Dec 14, 2009 | 13.10 | 13.38 | 13.05 | 13.27 | 141,598 | +0.25(+1.92%) |
Dec 11, 2009 | 12.67 | 13.10 | 12.58 | 13.02 | 200,837 | +0.33(+2.60%) |
Dec 10, 2009 | 12.35 | 12.72 | 12.35 | 12.69 | 112,527 | +0.39(+3.17%) |
Dec 09, 2009 | 12.49 | 12.62 | 12.16 | 12.30 | 452,932 | -0.14(-1.13%) |
Dec 08, 2009 | 12.49 | 12.55 | 12.30 | 12.44 | 352,844 | -0.21(-1.66%) |
Dec 07, 2009 | 12.29 | 12.94 | 12.28 | 12.65 | 165,686 | +0.29(+2.35%) |
Dec 04, 2009 | 12.51 | 12.69 | 12.35 | 12.36 | 185,914 | -0.15(-1.20%) |
Dec 03, 2009 | 12.67 | 12.83 | 12.50 | 12.51 | 204,833 | -0.23(-1.81%) |
Dec 02, 2009 | 12.94 | 12.94 | 12.71 | 12.74 | 169,603 | -0.14(-1.09%) |