Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.67 | 15.69 | 15.46 | 15.56 | 385,135 | -0.12(-0.75%) |
Feb 25, 2010 | 15.35 | 15.68 | 15.28 | 15.68 | 428,512 | +0.11(+0.72%) |
Feb 24, 2010 | 15.47 | 15.67 | 15.36 | 15.57 | 319,220 | +0.09(+0.57%) |
Feb 23, 2010 | 15.57 | 15.64 | 15.36 | 15.48 | 325,561 | -0.18(-1.16%) |
Feb 22, 2010 | 15.37 | 15.66 | 15.27 | 15.66 | 372,566 | +0.25(+1.62%) |
Feb 19, 2010 | 15.39 | 15.48 | 15.20 | 15.41 | 240,181 | +0.02(+0.16%) |
Feb 18, 2010 | 15.37 | 15.42 | 15.15 | 15.39 | 263,286 | +0.02(+0.16%) |
Feb 17, 2010 | 15.00 | 15.36 | 15.00 | 15.36 | 715,916 | +0.36(+2.41%) |
Feb 16, 2010 | 14.88 | 15.00 | 14.71 | 15.00 | 545,009 | +0.19(+1.26%) |
Feb 12, 2010 | 14.69 | 14.81 | 14.81 | 14.81 | 616,290 | -0.00(-0.03%) |
Feb 11, 2010 | 14.37 | 14.88 | 14.24 | 14.82 | 283,050 | +0.36(+2.51%) |
Feb 10, 2010 | 14.30 | 14.47 | 14.05 | 14.46 | 442,397 | -0.04(-0.27%) |
Feb 09, 2010 | 14.56 | 14.60 | 14.34 | 14.50 | 309,342 | +0.11(+0.75%) |
Feb 08, 2010 | 14.64 | 14.64 | 14.14 | 14.39 | 627,000 | -0.19(-1.28%) |
Feb 05, 2010 | 14.70 | 14.89 | 14.45 | 14.57 | 745,292 | -0.14(-0.93%) |
Feb 04, 2010 | 14.81 | 15.16 | 14.71 | 14.71 | 695,942 | -0.31(-2.05%) |
Feb 03, 2010 | 14.78 | 15.03 | 14.48 | 15.02 | 876,995 | +0.23(+1.52%) |
Feb 02, 2010 | 14.65 | 15.07 | 14.45 | 14.79 | 983,094 | +0.24(+1.68%) |
Feb 01, 2010 | 14.54 | 14.59 | 14.31 | 14.55 | 706,429 | +0.02(+0.13%) |
Jan 29, 2010 | 13.66 | 14.66 | 13.34 | 14.53 | 2,298,830 | +1.44(+11.04%) |
Jan 28, 2010 | 13.10 | 13.10 | 12.66 | 13.09 | 664,012 | +0.00(+0.00%) |
Jan 27, 2010 | 12.88 | 13.12 | 12.77 | 13.09 | 361,860 | +0.19(+1.44%) |
Jan 26, 2010 | 13.28 | 13.29 | 12.82 | 12.90 | 352,241 | -0.40(-3.02%) |
Jan 25, 2010 | 13.62 | 13.62 | 13.26 | 13.30 | 417,678 | -0.26(-1.91%) |
Jan 22, 2010 | 14.11 | 14.11 | 13.54 | 13.56 | 161,328 | -0.55(-3.92%) |
Jan 21, 2010 | 14.26 | 14.33 | 13.89 | 14.11 | 289,666 | -0.09(-0.65%) |
Jan 20, 2010 | 14.20 | 14.35 | 13.92 | 14.21 | 162,210 | -0.12(-0.85%) |
Jan 19, 2010 | 14.27 | 14.52 | 13.83 | 14.33 | 122,628 | +0.13(+0.93%) |
Jan 15, 2010 | 14.41 | 14.20 | 14.20 | 14.20 | 492,092 | -0.12(-0.85%) |
Jan 14, 2010 | 14.04 | 14.48 | 14.04 | 14.32 | 257,046 | +0.20(+1.42%) |
Jan 13, 2010 | 14.15 | 14.18 | 14.05 | 14.12 | 138,746 | +0.05(+0.35%) |
Jan 12, 2010 | 13.98 | 14.17 | 13.98 | 14.07 | 245,985 | -0.03(-0.21%) |
Jan 11, 2010 | 14.19 | 14.20 | 13.87 | 14.10 | 217,080 | -0.09(-0.62%) |
Jan 08, 2010 | 14.22 | 14.24 | 14.04 | 14.19 | 420,821 | -0.11(-0.79%) |
Jan 07, 2010 | 14.53 | 14.63 | 14.28 | 14.30 | 627,069 | -0.25(-1.75%) |
Jan 06, 2010 | 14.52 | 14.64 | 14.45 | 14.55 | 302,425 | -0.06(-0.40%) |
Jan 05, 2010 | 14.56 | 14.74 | 14.56 | 14.61 | 420,035 | -0.02(-0.17%) |
Jan 04, 2010 | 14.68 | 14.76 | 14.55 | 14.64 | 626,542 | +0.08(+0.57%) |
Dec 31, 2009 | 14.67 | 14.55 | 14.55 | 14.55 | 346,650 | -0.08(-0.54%) |
Dec 30, 2009 | 14.57 | 14.64 | 14.42 | 14.63 | 201,757 | -0.07(-0.50%) |
Dec 29, 2009 | 14.77 | 14.77 | 14.42 | 14.71 | 211,695 | -0.08(-0.53%) |
Dec 28, 2009 | 14.46 | 14.80 | 14.14 | 14.78 | 367,643 | +0.39(+2.69%) |
Dec 24, 2009 | 14.34 | 14.51 | 14.32 | 14.40 | 104,928 | +0.04(+0.27%) |
Dec 23, 2009 | 13.91 | 14.38 | 13.85 | 14.36 | 280,707 | +0.43(+3.09%) |
Dec 22, 2009 | 13.78 | 13.95 | 13.71 | 13.93 | 374,241 | +0.19(+1.39%) |
Dec 21, 2009 | 13.61 | 13.75 | 13.53 | 13.74 | 405,013 | +0.08(+0.57%) |
Dec 18, 2009 | 13.50 | 13.66 | 13.40 | 13.66 | 673,825 | +0.23(+1.71%) |
Dec 17, 2009 | 13.19 | 13.45 | 13.07 | 13.43 | 334,810 | +0.10(+0.77%) |
Dec 16, 2009 | 13.34 | 13.35 | 13.07 | 13.33 | 223,625 | +0.08(+0.63%) |
Dec 15, 2009 | 12.90 | 13.26 | 12.74 | 13.24 | 208,276 | +0.24(+1.88%) |
Dec 14, 2009 | 12.89 | 13.00 | 12.77 | 13.00 | 203,138 | +0.11(+0.87%) |
Dec 11, 2009 | 12.94 | 13.01 | 12.75 | 12.88 | 116,147 | +0.04(+0.34%) |
Dec 10, 2009 | 13.02 | 13.15 | 12.79 | 12.84 | 99,288 | -0.17(-1.28%) |
Dec 09, 2009 | 12.99 | 13.03 | 12.73 | 13.01 | 133,692 | +0.01(+0.08%) |
Dec 08, 2009 | 12.98 | 13.20 | 12.85 | 13.00 | 168,040 | -0.15(-1.12%) |
Dec 07, 2009 | 12.97 | 13.20 | 12.97 | 13.14 | 108,858 | +0.12(+0.94%) |
Dec 04, 2009 | 12.91 | 13.09 | 12.68 | 13.02 | 162,400 | +0.36(+2.82%) |
Dec 03, 2009 | 13.02 | 13.09 | 12.65 | 12.66 | 127,933 | -0.29(-2.23%) |
Dec 02, 2009 | 12.79 | 12.98 | 12.74 | 12.95 | 164,271 | +0.14(+1.07%) |