Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.47 | 11.64 | 11.25 | 11.51 | 866,715 | +0.06(+0.52%) |
Feb 25, 2010 | 12.17 | 12.20 | 11.42 | 11.45 | 1,636,712 | -0.89(-7.20%) |
Feb 24, 2010 | 12.38 | 12.56 | 12.31 | 12.34 | 334,634 | -0.05(-0.42%) |
Feb 23, 2010 | 12.61 | 12.69 | 12.35 | 12.39 | 375,301 | -0.28(-2.19%) |
Feb 22, 2010 | 12.67 | 12.84 | 12.60 | 12.67 | 498,864 | -0.10(-0.78%) |
Feb 19, 2010 | 12.82 | 13.06 | 12.56 | 12.77 | 433,717 | -0.11(-0.85%) |
Feb 18, 2010 | 14.17 | 14.35 | 12.37 | 12.87 | 1,561,578 | -1.34(-9.40%) |
Feb 17, 2010 | 14.04 | 14.24 | 13.92 | 14.21 | 306,368 | +0.24(+1.70%) |
Feb 16, 2010 | 13.85 | 13.97 | 13.72 | 13.97 | 132,012 | +0.16(+1.15%) |
Feb 12, 2010 | 13.49 | 13.81 | 13.81 | 13.81 | 240,606 | +0.21(+1.53%) |
Feb 11, 2010 | 13.34 | 13.64 | 13.23 | 13.61 | 259,340 | +0.21(+1.55%) |
Feb 10, 2010 | 13.21 | 13.41 | 13.14 | 13.40 | 302,172 | +0.11(+0.82%) |
Feb 09, 2010 | 13.15 | 13.38 | 13.06 | 13.29 | 154,036 | +0.29(+2.21%) |
Feb 08, 2010 | 13.32 | 13.32 | 13.00 | 13.00 | 118,337 | -0.35(-2.59%) |
Feb 05, 2010 | 13.10 | 13.36 | 12.96 | 13.35 | 156,323 | +0.24(+1.81%) |
Feb 04, 2010 | 13.34 | 13.38 | 13.11 | 13.11 | 220,795 | -0.34(-2.50%) |
Feb 03, 2010 | 13.62 | 13.96 | 13.31 | 13.45 | 204,651 | -0.28(-2.02%) |
Feb 02, 2010 | 13.39 | 13.80 | 13.30 | 13.73 | 300,824 | +0.31(+2.29%) |
Feb 01, 2010 | 13.43 | 13.76 | 13.39 | 13.42 | 270,778 | +0.00(+0.00%) |
Jan 29, 2010 | 13.51 | 13.72 | 13.36 | 13.42 | 332,796 | -0.03(-0.22%) |
Jan 28, 2010 | 13.46 | 13.57 | 12.92 | 13.45 | 340,828 | +0.07(+0.52%) |
Jan 27, 2010 | 13.11 | 13.59 | 13.07 | 13.38 | 519,867 | +0.64(+5.05%) |
Jan 26, 2010 | 13.16 | 13.16 | 12.71 | 12.74 | 173,537 | -0.47(-3.60%) |
Jan 25, 2010 | 13.37 | 13.37 | 12.98 | 13.21 | 148,658 | -0.04(-0.30%) |
Jan 22, 2010 | 13.37 | 13.73 | 13.20 | 13.25 | 201,550 | -0.11(-0.81%) |
Jan 21, 2010 | 13.75 | 13.84 | 13.28 | 13.36 | 211,060 | -0.43(-3.09%) |
Jan 20, 2010 | 14.21 | 14.21 | 13.49 | 13.78 | 407,782 | -0.57(-4.00%) |
Jan 19, 2010 | 14.04 | 14.36 | 13.99 | 14.36 | 162,268 | +0.29(+2.04%) |
Jan 15, 2010 | 14.52 | 14.07 | 14.07 | 14.07 | 291,638 | -0.43(-2.94%) |
Jan 14, 2010 | 14.38 | 14.51 | 14.30 | 14.50 | 127,239 | +0.05(+0.34%) |
Jan 13, 2010 | 14.29 | 14.46 | 14.15 | 14.45 | 143,010 | +0.23(+1.60%) |
Jan 12, 2010 | 14.10 | 14.31 | 14.04 | 14.22 | 155,412 | +0.08(+0.56%) |
Jan 11, 2010 | 14.50 | 14.52 | 14.10 | 14.14 | 172,958 | -0.28(-1.92%) |
Jan 08, 2010 | 14.62 | 14.62 | 14.37 | 14.42 | 99,787 | -0.20(-1.35%) |
Jan 07, 2010 | 14.44 | 14.67 | 14.20 | 14.62 | 124,169 | +0.19(+1.30%) |
Jan 06, 2010 | 14.83 | 14.91 | 14.36 | 14.43 | 543,833 | -0.37(-2.47%) |
Jan 05, 2010 | 14.91 | 14.98 | 14.25 | 14.79 | 504,470 | -0.15(-0.99%) |
Jan 04, 2010 | 14.83 | 15.24 | 14.79 | 14.94 | 185,869 | +0.24(+1.62%) |
Dec 31, 2009 | 15.11 | 14.71 | 14.71 | 14.71 | 137,128 | -0.45(-2.94%) |
Dec 30, 2009 | 15.14 | 15.39 | 15.08 | 15.15 | 105,337 | -0.02(-0.13%) |
Dec 29, 2009 | 15.05 | 15.24 | 14.95 | 15.17 | 77,758 | +0.17(+1.12%) |
Dec 28, 2009 | 15.20 | 15.20 | 14.80 | 15.00 | 402,051 | -0.14(-0.92%) |
Dec 24, 2009 | 15.34 | 15.34 | 15.10 | 15.14 | 55,716 | -0.14(-0.91%) |
Dec 23, 2009 | 15.20 | 15.43 | 15.14 | 15.28 | 160,831 | +0.15(+0.98%) |
Dec 22, 2009 | 15.28 | 15.30 | 14.98 | 15.13 | 186,122 | -0.17(-1.10%) |
Dec 21, 2009 | 14.87 | 15.31 | 14.87 | 15.30 | 397,107 | +0.47(+3.14%) |
Dec 18, 2009 | 14.74 | 14.94 | 14.61 | 14.83 | 1,091,164 | +0.24(+1.63%) |
Dec 17, 2009 | 14.60 | 14.66 | 14.38 | 14.60 | 284,995 | -0.06(-0.41%) |
Dec 16, 2009 | 14.73 | 14.81 | 14.53 | 14.66 | 134,286 | +0.01(+0.07%) |
Dec 15, 2009 | 14.57 | 14.75 | 14.42 | 14.65 | 312,651 | +0.06(+0.41%) |
Dec 14, 2009 | 14.58 | 14.65 | 14.52 | 14.59 | 140,908 | -0.02(-0.14%) |
Dec 11, 2009 | 14.66 | 14.92 | 14.42 | 14.61 | 277,557 | -0.03(-0.20%) |
Dec 10, 2009 | 14.85 | 14.99 | 14.63 | 14.64 | 277,901 | -0.13(-0.87%) |
Dec 09, 2009 | 14.66 | 14.80 | 14.53 | 14.76 | 245,568 | +0.11(+0.74%) |
Dec 08, 2009 | 14.52 | 14.90 | 14.41 | 14.66 | 685,627 | +0.04(+0.27%) |
Dec 07, 2009 | 14.37 | 14.71 | 14.24 | 14.62 | 626,282 | +0.30(+2.07%) |
Dec 04, 2009 | 14.07 | 14.63 | 14.07 | 14.32 | 655,490 | +0.52(+3.80%) |
Dec 03, 2009 | 13.73 | 14.16 | 13.73 | 13.79 | 477,888 | +0.09(+0.65%) |
Dec 02, 2009 | 13.14 | 13.78 | 13.10 | 13.71 | 349,208 | +0.51(+3.90%) |