Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.40 | 14.45 | 14.11 | 14.14 | 3,222,088 | -0.21(-1.47%) |
Feb 25, 2010 | 14.14 | 14.40 | 13.97 | 14.35 | 3,297,394 | -0.05(-0.31%) |
Feb 24, 2010 | 14.15 | 14.54 | 14.15 | 14.40 | 3,150,252 | +0.25(+1.79%) |
Feb 23, 2010 | 14.43 | 14.69 | 14.06 | 14.15 | 4,785,861 | -0.30(-2.07%) |
Feb 22, 2010 | 14.19 | 14.54 | 14.15 | 14.45 | 3,706,380 | +0.34(+2.44%) |
Feb 19, 2010 | 14.02 | 14.18 | 13.95 | 14.10 | 3,126,131 | +0.10(+0.73%) |
Feb 18, 2010 | 13.99 | 14.11 | 13.93 | 14.00 | 3,696,578 | -0.04(-0.30%) |
Feb 17, 2010 | 14.06 | 14.23 | 13.98 | 14.04 | 3,085,821 | +0.06(+0.46%) |
Feb 16, 2010 | 14.01 | 14.06 | 13.82 | 13.98 | 2,906,651 | +0.14(+1.04%) |
Feb 12, 2010 | 13.31 | 13.83 | 13.83 | 13.83 | 9,414,838 | +0.37(+2.75%) |
Feb 11, 2010 | 13.91 | 13.96 | 13.38 | 13.46 | 6,371,660 | -0.22(-1.57%) |
Feb 10, 2010 | 13.50 | 13.82 | 13.35 | 13.68 | 4,088,912 | +0.10(+0.72%) |
Feb 09, 2010 | 13.53 | 13.85 | 13.40 | 13.58 | 7,600,202 | +0.23(+1.73%) |
Feb 08, 2010 | 13.17 | 13.55 | 13.06 | 13.35 | 3,752,257 | +0.25(+1.87%) |
Feb 05, 2010 | 13.30 | 13.34 | 12.79 | 13.10 | 5,198,873 | -0.23(-1.73%) |
Feb 04, 2010 | 13.82 | 13.82 | 13.33 | 13.34 | 2,318,466 | -0.65(-4.67%) |
Feb 03, 2010 | 13.59 | 14.13 | 13.59 | 13.99 | 3,840,685 | +0.31(+2.29%) |
Feb 02, 2010 | 13.54 | 13.77 | 13.35 | 13.68 | 2,649,164 | +0.24(+1.77%) |
Feb 01, 2010 | 13.32 | 13.58 | 13.28 | 13.44 | 2,876,830 | +0.19(+1.43%) |
Jan 29, 2010 | 13.01 | 13.59 | 13.01 | 13.25 | 5,366,587 | +0.26(+2.01%) |
Jan 28, 2010 | 13.35 | 13.41 | 12.83 | 12.99 | 4,055,004 | -0.32(-2.44%) |
Jan 27, 2010 | 13.58 | 13.68 | 12.98 | 13.31 | 5,065,247 | -0.37(-2.68%) |
Jan 26, 2010 | 13.94 | 14.11 | 13.66 | 13.68 | 2,564,000 | -0.30(-2.16%) |
Jan 25, 2010 | 13.88 | 14.31 | 13.72 | 13.98 | 2,907,777 | +0.21(+1.54%) |
Jan 22, 2010 | 13.94 | 14.15 | 13.72 | 13.77 | 2,892,044 | -0.14(-1.00%) |
Jan 21, 2010 | 14.09 | 14.28 | 13.80 | 13.91 | 4,901,752 | -0.12(-0.89%) |
Jan 20, 2010 | 14.02 | 14.08 | 13.90 | 14.03 | 2,647,787 | -0.19(-1.35%) |
Jan 19, 2010 | 14.11 | 14.32 | 13.99 | 14.23 | 3,678,842 | +0.12(+0.88%) |
Jan 15, 2010 | 14.34 | 14.10 | 14.10 | 14.10 | 8,924,841 | -0.20(-1.40%) |
Jan 14, 2010 | 13.50 | 14.38 | 13.48 | 14.30 | 5,937,816 | +0.80(+5.93%) |
Jan 13, 2010 | 13.45 | 13.59 | 13.37 | 13.50 | 5,222,817 | +0.09(+0.70%) |
Jan 12, 2010 | 13.68 | 13.81 | 13.37 | 13.41 | 5,129,103 | -0.35(-2.58%) |
Jan 11, 2010 | 13.90 | 13.98 | 13.68 | 13.76 | 3,820,817 | -0.02(-0.16%) |
Jan 08, 2010 | 13.96 | 14.04 | 13.74 | 13.78 | 3,311,456 | -0.26(-1.83%) |
Jan 07, 2010 | 13.78 | 14.07 | 13.61 | 14.04 | 3,432,787 | +0.19(+1.36%) |
Jan 06, 2010 | 13.36 | 13.88 | 13.33 | 13.85 | 5,523,506 | +0.49(+3.67%) |
Jan 05, 2010 | 12.75 | 13.42 | 12.73 | 13.36 | 3,514,728 | +0.61(+4.77%) |
Jan 04, 2010 | 12.63 | 12.85 | 12.62 | 12.75 | 1,702,834 | +0.21(+1.69%) |
Dec 31, 2009 | 12.83 | 12.54 | 12.54 | 12.54 | 3,568,241 | -0.25(-1.92%) |
Dec 30, 2009 | 12.72 | 12.84 | 12.64 | 12.79 | 1,132,463 | -0.00(-0.03%) |
Dec 29, 2009 | 12.88 | 12.95 | 12.78 | 12.79 | 904,334 | -0.08(-0.59%) |
Dec 28, 2009 | 12.91 | 12.98 | 12.81 | 12.87 | 895,818 | -0.01(-0.09%) |
Dec 24, 2009 | 12.78 | 12.94 | 12.73 | 12.88 | 322,839 | +0.10(+0.77%) |
Dec 23, 2009 | 12.74 | 12.83 | 12.70 | 12.78 | 955,124 | +0.07(+0.53%) |
Dec 22, 2009 | 12.54 | 12.74 | 12.48 | 12.71 | 1,979,881 | +0.17(+1.39%) |
Dec 21, 2009 | 12.56 | 12.63 | 12.37 | 12.54 | 1,575,180 | +0.06(+0.48%) |
Dec 18, 2009 | 12.52 | 12.62 | 12.27 | 12.48 | 3,718,119 | -0.01(-0.06%) |
Dec 17, 2009 | 12.19 | 12.53 | 12.09 | 12.49 | 3,359,168 | +0.11(+0.92%) |
Dec 16, 2009 | 12.20 | 12.41 | 12.10 | 12.37 | 2,949,898 | +0.22(+1.83%) |
Dec 15, 2009 | 11.98 | 12.21 | 11.98 | 12.15 | 2,569,446 | +0.09(+0.72%) |
Dec 14, 2009 | 12.09 | 12.10 | 12.03 | 12.06 | 2,823,437 | +0.26(+2.24%) |
Dec 11, 2009 | 11.69 | 11.82 | 11.56 | 11.80 | 2,149,518 | +0.28(+2.39%) |
Dec 10, 2009 | 11.58 | 11.70 | 11.47 | 11.52 | 1,024,052 | -0.00(-0.03%) |
Dec 09, 2009 | 11.45 | 11.55 | 11.33 | 11.53 | 1,917,638 | +0.08(+0.66%) |
Dec 08, 2009 | 11.58 | 11.60 | 11.31 | 11.45 | 2,230,632 | -0.25(-2.16%) |
Dec 07, 2009 | 12.00 | 12.00 | 11.66 | 11.70 | 3,335,545 | +0.00(+0.00%) |
Dec 04, 2009 | 11.82 | 12.01 | 11.42 | 11.70 | 3,030,253 | +0.14(+1.21%) |
Dec 03, 2009 | 11.68 | 11.86 | 11.55 | 11.56 | 1,442,486 | -0.17(-1.42%) |
Dec 02, 2009 | 11.62 | 11.90 | 11.58 | 11.73 | 2,962,170 | +0.13(+1.11%) |