Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.36 | 14.47 | 14.13 | 14.47 | 247,766 | +0.35(+2.46%) |
Feb 25, 2010 | 14.12 | 14.22 | 13.87 | 14.12 | 80,196 | -0.01(-0.07%) |
Feb 24, 2010 | 14.18 | 14.22 | 13.74 | 14.13 | 134,117 | +0.04(+0.27%) |
Feb 23, 2010 | 14.08 | 14.24 | 13.76 | 14.09 | 119,437 | -0.06(-0.41%) |
Feb 22, 2010 | 14.45 | 14.45 | 13.72 | 14.15 | 177,851 | -0.14(-1.01%) |
Feb 19, 2010 | 14.45 | 14.45 | 14.14 | 14.29 | 100,477 | -0.04(-0.27%) |
Feb 18, 2010 | 13.72 | 14.37 | 13.50 | 14.33 | 210,010 | +0.47(+3.41%) |
Feb 17, 2010 | 14.18 | 14.18 | 13.85 | 13.86 | 116,355 | -0.27(-1.91%) |
Feb 16, 2010 | 14.22 | 14.22 | 13.93 | 14.13 | 210,319 | +0.34(+2.45%) |
Feb 12, 2010 | 13.58 | 13.79 | 13.79 | 13.79 | 153,265 | +0.25(+1.85%) |
Feb 11, 2010 | 13.38 | 13.58 | 13.02 | 13.54 | 118,432 | +0.35(+2.63%) |
Feb 10, 2010 | 13.47 | 13.68 | 13.19 | 13.19 | 144,058 | -0.28(-2.08%) |
Feb 09, 2010 | 13.34 | 13.50 | 13.02 | 13.47 | 241,322 | +0.61(+4.72%) |
Feb 08, 2010 | 12.87 | 13.18 | 12.81 | 12.86 | 195,516 | -0.29(-2.20%) |
Feb 05, 2010 | 13.22 | 13.22 | 12.78 | 13.15 | 269,580 | -0.11(-0.80%) |
Feb 04, 2010 | 13.39 | 13.39 | 12.92 | 13.26 | 295,045 | -0.29(-2.14%) |
Feb 03, 2010 | 13.98 | 14.13 | 13.02 | 13.55 | 361,647 | -0.21(-1.54%) |
Feb 02, 2010 | 13.39 | 13.94 | 12.90 | 13.76 | 214,549 | +0.72(+5.55%) |
Feb 01, 2010 | 12.93 | 13.22 | 12.73 | 13.04 | 340,914 | +0.23(+1.81%) |
Jan 29, 2010 | 14.12 | 14.29 | 12.61 | 12.81 | 496,148 | -1.33(-9.41%) |
Jan 28, 2010 | 14.32 | 14.47 | 13.74 | 14.14 | 313,361 | -0.51(-3.49%) |
Jan 27, 2010 | 15.00 | 15.09 | 13.61 | 14.65 | 715,062 | -0.43(-2.88%) |
Jan 26, 2010 | 15.13 | 15.13 | 14.83 | 15.08 | 340,221 | +0.14(+0.97%) |
Jan 25, 2010 | 15.13 | 15.13 | 14.75 | 14.94 | 312,164 | +0.28(+1.91%) |
Jan 22, 2010 | 14.84 | 14.95 | 14.47 | 14.66 | 293,684 | -0.08(-0.52%) |
Jan 21, 2010 | 14.72 | 14.94 | 14.44 | 14.74 | 282,207 | -0.14(-0.97%) |
Jan 20, 2010 | 14.59 | 14.88 | 14.18 | 14.88 | 293,510 | +0.32(+2.19%) |
Jan 19, 2010 | 14.41 | 14.61 | 14.30 | 14.56 | 329,090 | +0.24(+1.68%) |
Jan 15, 2010 | 14.14 | 14.32 | 14.32 | 14.32 | 166,020 | +0.18(+1.30%) |
Jan 14, 2010 | 14.47 | 14.56 | 13.99 | 14.14 | 252,240 | -0.22(-1.54%) |
Jan 13, 2010 | 14.25 | 14.46 | 13.31 | 14.36 | 357,035 | +0.33(+2.34%) |
Jan 12, 2010 | 14.48 | 14.48 | 14.01 | 14.03 | 349,898 | -0.51(-3.51%) |
Jan 11, 2010 | 14.08 | 14.66 | 14.08 | 14.54 | 243,747 | +0.46(+3.29%) |
Jan 08, 2010 | 14.71 | 15.00 | 13.98 | 14.08 | 513,401 | -0.49(-3.38%) |
Jan 07, 2010 | 13.95 | 14.59 | 13.27 | 14.57 | 475,250 | +0.71(+5.15%) |
Jan 06, 2010 | 13.50 | 14.41 | 13.49 | 13.86 | 527,640 | +0.37(+2.72%) |
Jan 05, 2010 | 13.05 | 13.50 | 13.05 | 13.49 | 443,127 | +0.49(+3.78%) |
Jan 04, 2010 | 12.97 | 13.01 | 12.55 | 13.00 | 318,718 | +0.55(+4.42%) |
Dec 31, 2009 | 12.26 | 12.45 | 12.45 | 12.45 | 253,542 | +0.14(+1.18%) |
Dec 30, 2009 | 12.13 | 12.43 | 12.13 | 12.30 | 218,976 | +0.15(+1.27%) |
Dec 29, 2009 | 12.36 | 12.45 | 12.10 | 12.15 | 249,823 | -0.07(-0.55%) |
Dec 28, 2009 | 12.05 | 12.45 | 11.93 | 12.22 | 411,675 | +0.45(+3.85%) |
Dec 24, 2009 | 11.38 | 11.81 | 11.33 | 11.76 | 188,308 | +0.43(+3.83%) |
Dec 23, 2009 | 10.85 | 11.33 | 10.69 | 11.33 | 252,257 | +0.66(+6.14%) |
Dec 22, 2009 | 10.51 | 10.74 | 10.22 | 10.68 | 206,497 | +0.21(+2.03%) |
Dec 21, 2009 | 10.17 | 10.70 | 10.17 | 10.46 | 257,989 | +0.57(+5.75%) |
Dec 18, 2009 | 11.01 | 11.01 | 9.894 | 9.894 | 342,795 | -0.71(-6.73%) |
Dec 17, 2009 | 10.97 | 10.98 | 10.46 | 10.61 | 205,188 | -0.36(-3.25%) |
Dec 16, 2009 | 11.05 | 11.05 | 10.95 | 10.96 | 151,625 | -0.03(-0.26%) |
Dec 15, 2009 | 10.61 | 11.07 | 10.61 | 10.99 | 216,385 | +0.47(+4.49%) |
Dec 14, 2009 | 10.56 | 10.69 | 10.49 | 10.52 | 275,280 | +0.09(+0.83%) |
Dec 11, 2009 | 10.46 | 10.53 | 10.28 | 10.43 | 150,990 | +0.12(+1.12%) |
Dec 10, 2009 | 10.38 | 10.51 | 10.22 | 10.32 | 94,967 | -0.01(-0.09%) |
Dec 09, 2009 | 10.55 | 10.56 | 10.24 | 10.33 | 109,016 | -0.14(-1.29%) |
Dec 08, 2009 | 10.14 | 10.54 | 9.788 | 10.46 | 224,436 | +0.29(+2.84%) |
Dec 07, 2009 | 10.74 | 10.74 | 10.17 | 10.17 | 170,780 | -0.29(-2.76%) |
Dec 04, 2009 | 10.51 | 10.78 | 10.33 | 10.46 | 221,838 | +0.05(+0.46%) |
Dec 03, 2009 | 11.05 | 11.09 | 10.27 | 10.41 | 630,522 | -0.48(-4.43%) |
Dec 02, 2009 | 10.84 | 11.24 | 10.84 | 10.90 | 149,431 | +0.04(+0.36%) |