Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.98 | 14.03 | 13.79 | 13.88 | 1,187,399 | -0.06(-0.41%) |
Feb 25, 2010 | 13.98 | 14.04 | 13.92 | 13.93 | 911,349 | -0.20(-1.41%) |
Feb 24, 2010 | 13.94 | 14.16 | 13.86 | 14.13 | 2,243,557 | +0.26(+1.90%) |
Feb 23, 2010 | 13.98 | 14.15 | 13.87 | 13.87 | 1,989,661 | -0.18(-1.27%) |
Feb 22, 2010 | 13.99 | 14.08 | 13.93 | 14.05 | 677,411 | +0.14(+0.97%) |
Feb 19, 2010 | 13.92 | 13.98 | 13.79 | 13.91 | 642,309 | -0.01(-0.05%) |
Feb 18, 2010 | 13.79 | 13.93 | 13.73 | 13.92 | 729,765 | +0.16(+1.14%) |
Feb 17, 2010 | 13.85 | 13.88 | 13.68 | 13.76 | 680,497 | -0.03(-0.21%) |
Feb 16, 2010 | 13.71 | 13.80 | 13.57 | 13.79 | 887,994 | +0.08(+0.57%) |
Feb 12, 2010 | 13.50 | 13.71 | 13.71 | 13.71 | 837,559 | +0.09(+0.63%) |
Feb 11, 2010 | 13.38 | 13.63 | 13.29 | 13.63 | 936,639 | +0.19(+1.38%) |
Feb 10, 2010 | 13.63 | 13.71 | 13.39 | 13.44 | 1,204,696 | -0.24(-1.77%) |
Feb 09, 2010 | 13.73 | 13.80 | 13.53 | 13.68 | 875,889 | +0.16(+1.21%) |
Feb 08, 2010 | 13.63 | 13.76 | 13.51 | 13.52 | 1,565,698 | +0.17(+1.28%) |
Feb 05, 2010 | 13.29 | 13.41 | 13.04 | 13.35 | 1,753,942 | +0.09(+0.64%) |
Feb 04, 2010 | 13.32 | 13.42 | 13.19 | 13.26 | 1,658,418 | -0.12(-0.90%) |
Feb 03, 2010 | 13.45 | 13.55 | 13.38 | 13.38 | 1,119,620 | -0.17(-1.26%) |
Feb 02, 2010 | 13.62 | 13.68 | 13.49 | 13.56 | 1,236,587 | +0.00(+0.00%) |
Feb 01, 2010 | 13.35 | 13.63 | 13.25 | 13.56 | 1,670,590 | +0.28(+2.09%) |
Jan 29, 2010 | 13.50 | 13.61 | 13.26 | 13.28 | 1,638,395 | -0.16(-1.17%) |
Jan 28, 2010 | 13.62 | 13.63 | 13.31 | 13.43 | 1,425,087 | -0.20(-1.46%) |
Jan 27, 2010 | 13.47 | 13.63 | 13.42 | 13.63 | 1,421,011 | +0.16(+1.16%) |
Jan 26, 2010 | 13.58 | 13.72 | 13.47 | 13.48 | 1,724,115 | -0.13(-0.94%) |
Jan 25, 2010 | 13.71 | 13.87 | 13.56 | 13.61 | 1,182,092 | -0.03(-0.21%) |
Jan 22, 2010 | 13.73 | 13.91 | 13.48 | 13.63 | 2,476,070 | -0.04(-0.26%) |
Jan 21, 2010 | 13.89 | 13.97 | 13.66 | 13.67 | 2,909,365 | -0.24(-1.74%) |
Jan 20, 2010 | 14.05 | 14.17 | 13.82 | 13.91 | 4,253,399 | -0.58(-4.03%) |
Jan 19, 2010 | 14.50 | 14.67 | 14.20 | 14.50 | 2,297,803 | -0.10(-0.68%) |
Jan 15, 2010 | 14.60 | 14.60 | 14.60 | 14.60 | 1,773,581 | -0.04(-0.24%) |
Jan 14, 2010 | 14.37 | 14.70 | 14.35 | 14.63 | 1,383,078 | +0.17(+1.18%) |
Jan 13, 2010 | 14.22 | 14.52 | 14.15 | 14.46 | 1,393,399 | +0.28(+1.96%) |
Jan 12, 2010 | 14.01 | 14.22 | 13.97 | 14.18 | 1,657,202 | +0.11(+0.81%) |
Jan 11, 2010 | 14.89 | 14.99 | 13.90 | 14.07 | 5,150,478 | -0.88(-5.86%) |
Jan 08, 2010 | 14.67 | 14.97 | 14.61 | 14.94 | 1,607,559 | +0.21(+1.40%) |
Jan 07, 2010 | 14.26 | 14.87 | 14.26 | 14.74 | 2,250,030 | +0.45(+3.14%) |
Jan 06, 2010 | 14.25 | 14.35 | 14.15 | 14.29 | 1,517,598 | -0.05(-0.35%) |
Jan 05, 2010 | 13.92 | 14.34 | 13.88 | 14.34 | 2,264,430 | +0.38(+2.76%) |
Jan 04, 2010 | 13.86 | 14.06 | 13.86 | 13.95 | 1,171,354 | +0.19(+1.34%) |
Dec 31, 2009 | 13.85 | 13.77 | 13.77 | 13.77 | 1,255,004 | -0.13(-0.92%) |
Dec 30, 2009 | 13.92 | 14.05 | 13.86 | 13.90 | 637,184 | -0.15(-1.06%) |
Dec 29, 2009 | 14.22 | 14.24 | 14.03 | 14.05 | 435,970 | -0.16(-1.15%) |
Dec 28, 2009 | 14.24 | 14.36 | 14.16 | 14.21 | 766,109 | -0.01(-0.10%) |
Dec 24, 2009 | 14.16 | 14.24 | 14.15 | 14.22 | 401,552 | +0.06(+0.45%) |
Dec 23, 2009 | 14.07 | 14.19 | 13.95 | 14.16 | 1,061,308 | +0.13(+0.91%) |
Dec 22, 2009 | 14.02 | 14.10 | 13.94 | 14.03 | 1,133,496 | +0.01(+0.05%) |
Dec 21, 2009 | 14.08 | 14.11 | 13.78 | 14.03 | 1,382,686 | +0.07(+0.51%) |
Dec 18, 2009 | 13.73 | 13.95 | 13.65 | 13.95 | 2,872,753 | +0.26(+1.92%) |
Dec 17, 2009 | 13.75 | 13.94 | 13.69 | 13.69 | 919,701 | -0.17(-1.23%) |
Dec 16, 2009 | 13.80 | 13.87 | 13.70 | 13.86 | 800,108 | +0.11(+0.78%) |
Dec 15, 2009 | 13.73 | 13.83 | 13.64 | 13.75 | 1,290,469 | -0.06(-0.46%) |
Dec 14, 2009 | 13.78 | 13.86 | 13.63 | 13.82 | 1,090,052 | +0.07(+0.52%) |
Dec 11, 2009 | 13.63 | 13.76 | 13.55 | 13.75 | 1,236,319 | +0.16(+1.21%) |
Dec 10, 2009 | 13.68 | 13.79 | 13.52 | 13.58 | 1,254,438 | +0.01(+0.05%) |
Dec 09, 2009 | 13.61 | 13.69 | 13.48 | 13.58 | 835,411 | -0.07(-0.52%) |
Dec 08, 2009 | 13.73 | 13.92 | 13.57 | 13.65 | 1,554,590 | -0.21(-1.54%) |
Dec 07, 2009 | 13.86 | 14.18 | 13.83 | 13.86 | 1,115,441 | -0.07(-0.51%) |
Dec 04, 2009 | 13.85 | 14.18 | 13.77 | 13.93 | 2,329,904 | +0.15(+1.08%) |
Dec 03, 2009 | 13.85 | 14.25 | 13.76 | 13.78 | 3,043,797 | -0.08(-0.57%) |
Dec 02, 2009 | 13.47 | 13.87 | 13.47 | 13.86 | 2,123,686 | +0.35(+2.58%) |