Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.24 | 13.41 | 13.18 | 13.37 | 1,813,195 | +0.19(+1.42%) |
Feb 25, 2010 | 13.20 | 13.25 | 12.98 | 13.18 | 4,905,603 | -0.16(-1.19%) |
Feb 24, 2010 | 13.54 | 13.55 | 13.30 | 13.34 | 3,050,107 | -0.19(-1.39%) |
Feb 23, 2010 | 13.74 | 13.74 | 13.36 | 13.53 | 2,520,257 | -0.28(-2.00%) |
Feb 22, 2010 | 13.87 | 13.94 | 13.75 | 13.80 | 1,078,279 | -0.06(-0.45%) |
Feb 19, 2010 | 13.76 | 13.89 | 13.62 | 13.87 | 1,788,805 | +0.01(+0.06%) |
Feb 18, 2010 | 13.87 | 14.04 | 13.83 | 13.86 | 1,629,183 | -0.08(-0.57%) |
Feb 17, 2010 | 13.91 | 14.08 | 13.82 | 13.94 | 1,530,561 | +0.06(+0.45%) |
Feb 16, 2010 | 13.71 | 13.87 | 13.66 | 13.87 | 944,477 | +0.22(+1.63%) |
Feb 12, 2010 | 13.67 | 13.65 | 13.65 | 13.65 | 2,221,243 | -0.12(-0.84%) |
Feb 11, 2010 | 13.49 | 13.80 | 13.40 | 13.77 | 1,520,580 | +0.32(+2.38%) |
Feb 10, 2010 | 13.48 | 13.54 | 13.25 | 13.45 | 1,817,940 | -0.06(-0.46%) |
Feb 09, 2010 | 13.48 | 13.62 | 13.30 | 13.51 | 1,698,705 | +0.24(+1.81%) |
Feb 08, 2010 | 13.66 | 13.66 | 13.22 | 13.27 | 2,481,647 | -0.36(-2.61%) |
Feb 05, 2010 | 13.69 | 13.79 | 13.29 | 13.62 | 3,613,277 | -0.11(-0.78%) |
Feb 04, 2010 | 14.36 | 14.40 | 13.70 | 13.73 | 2,243,364 | -0.76(-5.27%) |
Feb 03, 2010 | 14.54 | 14.59 | 14.39 | 14.50 | 770,874 | -0.07(-0.49%) |
Feb 02, 2010 | 14.47 | 14.59 | 14.33 | 14.57 | 932,818 | +0.25(+1.77%) |
Feb 01, 2010 | 14.38 | 14.48 | 14.28 | 14.31 | 1,116,236 | +0.02(+0.16%) |
Jan 29, 2010 | 14.42 | 14.46 | 14.25 | 14.29 | 1,644,251 | -0.08(-0.56%) |
Jan 28, 2010 | 14.58 | 14.62 | 14.31 | 14.37 | 826,617 | -0.15(-1.04%) |
Jan 27, 2010 | 14.58 | 14.65 | 14.27 | 14.52 | 1,260,782 | -0.07(-0.49%) |
Jan 26, 2010 | 14.64 | 14.77 | 14.58 | 14.59 | 1,126,451 | -0.17(-1.14%) |
Jan 25, 2010 | 14.93 | 14.93 | 14.63 | 14.76 | 1,433,741 | +0.00(+0.00%) |
Jan 22, 2010 | 14.95 | 14.96 | 14.66 | 14.76 | 2,374,148 | -0.16(-1.07%) |
Jan 21, 2010 | 14.86 | 15.14 | 14.86 | 14.92 | 2,702,809 | -0.04(-0.24%) |
Jan 20, 2010 | 14.81 | 14.96 | 14.70 | 14.96 | 2,987,641 | +0.01(+0.06%) |
Jan 19, 2010 | 14.56 | 14.97 | 14.56 | 14.95 | 2,626,688 | +0.36(+2.50%) |
Jan 15, 2010 | 14.55 | 14.58 | 14.58 | 14.58 | 2,683,111 | +0.07(+0.49%) |
Jan 14, 2010 | 14.20 | 14.65 | 14.20 | 14.51 | 2,775,671 | +0.37(+2.64%) |
Jan 13, 2010 | 13.90 | 14.22 | 13.87 | 14.14 | 1,708,773 | +0.23(+1.66%) |
Jan 12, 2010 | 13.89 | 14.00 | 13.79 | 13.91 | 1,983,468 | -0.04(-0.26%) |
Jan 11, 2010 | 13.92 | 14.04 | 13.80 | 13.95 | 1,728,206 | +0.03(+0.19%) |
Jan 08, 2010 | 14.11 | 14.11 | 13.82 | 13.92 | 2,363,072 | -0.28(-1.94%) |
Jan 07, 2010 | 13.87 | 14.40 | 13.42 | 14.19 | 4,355,007 | -0.14(-0.99%) |
Jan 06, 2010 | 14.17 | 14.37 | 13.97 | 14.34 | 3,191,808 | +0.19(+1.32%) |
Jan 05, 2010 | 14.29 | 14.34 | 14.10 | 14.15 | 2,735,788 | -0.18(-1.24%) |
Jan 04, 2010 | 14.24 | 14.37 | 14.12 | 14.33 | 1,596,231 | +0.17(+1.19%) |
Dec 31, 2009 | 14.20 | 14.16 | 14.16 | 14.16 | 948,939 | -0.05(-0.38%) |
Dec 30, 2009 | 14.21 | 14.23 | 14.07 | 14.21 | 704,577 | +0.02(+0.13%) |
Dec 29, 2009 | 14.26 | 14.33 | 14.19 | 14.19 | 999,193 | -0.07(-0.50%) |
Dec 28, 2009 | 14.11 | 14.26 | 14.10 | 14.26 | 822,307 | +0.12(+0.82%) |
Dec 24, 2009 | 14.03 | 14.16 | 14.02 | 14.15 | 393,141 | +0.13(+0.95%) |
Dec 23, 2009 | 14.08 | 14.11 | 13.87 | 14.02 | 1,135,514 | +0.03(+0.19%) |
Dec 22, 2009 | 13.81 | 14.03 | 13.67 | 13.99 | 1,861,618 | +0.23(+1.68%) |
Dec 21, 2009 | 13.73 | 13.79 | 13.59 | 13.76 | 2,470,307 | +0.12(+0.85%) |
Dec 18, 2009 | 13.45 | 13.71 | 13.43 | 13.64 | 5,148,197 | +0.20(+1.52%) |
Dec 17, 2009 | 13.40 | 13.48 | 13.25 | 13.44 | 3,583,897 | -0.04(-0.33%) |
Dec 16, 2009 | 13.92 | 14.04 | 13.35 | 13.48 | 7,061,423 | -0.89(-6.18%) |
Dec 15, 2009 | 14.27 | 14.41 | 14.27 | 14.37 | 1,176,663 | +0.08(+0.56%) |
Dec 14, 2009 | 14.27 | 14.31 | 14.26 | 14.29 | 1,753,040 | +0.09(+0.63%) |
Dec 11, 2009 | 14.07 | 14.23 | 14.03 | 14.20 | 1,754,887 | +0.15(+1.08%) |
Dec 10, 2009 | 14.23 | 14.36 | 13.95 | 14.05 | 2,584,872 | -0.15(-1.06%) |
Dec 09, 2009 | 14.36 | 14.39 | 14.06 | 14.20 | 1,824,214 | -0.17(-1.18%) |
Dec 08, 2009 | 14.66 | 14.68 | 14.30 | 14.37 | 2,271,647 | -0.37(-2.53%) |
Dec 07, 2009 | 14.83 | 15.01 | 14.64 | 14.74 | 1,960,558 | -0.13(-0.90%) |
Dec 04, 2009 | 14.85 | 15.08 | 14.79 | 14.88 | 2,072,323 | +0.19(+1.27%) |
Dec 03, 2009 | 14.94 | 14.94 | 14.62 | 14.69 | 2,602,246 | -0.21(-1.43%) |
Dec 02, 2009 | 14.61 | 14.93 | 14.31 | 14.90 | 6,698,822 | -0.43(-2.78%) |