Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.49 | 15.79 | 15.27 | 15.73 | 544,246 | +0.22(+1.44%) |
Feb 25, 2010 | 15.40 | 15.56 | 15.19 | 15.50 | 358,215 | -0.08(-0.52%) |
Feb 24, 2010 | 15.41 | 15.62 | 15.34 | 15.58 | 273,158 | +0.16(+1.05%) |
Feb 23, 2010 | 15.24 | 15.47 | 15.09 | 15.42 | 585,881 | +0.12(+0.77%) |
Feb 22, 2010 | 15.29 | 15.71 | 15.20 | 15.30 | 694,822 | +0.00(+0.00%) |
Feb 19, 2010 | 14.95 | 15.40 | 14.80 | 15.30 | 760,214 | +0.29(+1.90%) |
Feb 18, 2010 | 14.71 | 15.02 | 14.59 | 15.02 | 530,314 | +0.31(+2.11%) |
Feb 17, 2010 | 14.78 | 14.80 | 14.62 | 14.71 | 430,834 | -0.09(-0.59%) |
Feb 16, 2010 | 14.88 | 14.89 | 14.65 | 14.80 | 499,749 | -0.04(-0.25%) |
Feb 12, 2010 | 14.66 | 14.83 | 14.83 | 14.83 | 724,594 | -0.06(-0.42%) |
Feb 11, 2010 | 14.83 | 14.93 | 14.41 | 14.89 | 1,557,150 | +0.03(+0.21%) |
Feb 10, 2010 | 15.19 | 15.65 | 14.58 | 14.86 | 5,427,734 | +1.36(+10.11%) |
Feb 09, 2010 | 13.22 | 13.61 | 13.22 | 13.50 | 1,295,873 | +0.38(+2.93%) |
Feb 08, 2010 | 13.00 | 13.33 | 12.90 | 13.11 | 545,584 | +0.05(+0.38%) |
Feb 05, 2010 | 12.74 | 13.08 | 12.59 | 13.06 | 571,283 | +0.28(+2.18%) |
Feb 04, 2010 | 12.84 | 12.98 | 12.75 | 12.79 | 352,139 | -0.09(-0.72%) |
Feb 03, 2010 | 13.01 | 13.15 | 12.77 | 12.88 | 160,350 | -0.21(-1.61%) |
Feb 02, 2010 | 13.01 | 13.12 | 12.84 | 13.09 | 329,088 | +0.12(+0.96%) |
Feb 01, 2010 | 12.82 | 13.14 | 12.69 | 12.97 | 283,642 | +0.16(+1.26%) |
Jan 29, 2010 | 12.95 | 13.13 | 12.80 | 12.80 | 329,752 | -0.07(-0.58%) |
Jan 28, 2010 | 13.24 | 13.24 | 12.78 | 12.88 | 329,757 | -0.38(-2.85%) |
Jan 27, 2010 | 13.14 | 13.29 | 13.06 | 13.26 | 426,375 | +0.03(+0.23%) |
Jan 26, 2010 | 13.55 | 13.57 | 13.18 | 13.23 | 305,511 | -0.40(-2.91%) |
Jan 25, 2010 | 13.57 | 13.72 | 13.34 | 13.62 | 295,984 | +0.12(+0.92%) |
Jan 22, 2010 | 13.73 | 13.97 | 13.49 | 13.50 | 405,421 | -0.28(-2.03%) |
Jan 21, 2010 | 14.01 | 14.21 | 13.71 | 13.78 | 368,851 | -0.18(-1.29%) |
Jan 20, 2010 | 13.89 | 14.03 | 13.76 | 13.96 | 376,434 | +0.03(+0.22%) |
Jan 19, 2010 | 13.65 | 14.06 | 13.62 | 13.93 | 356,026 | +0.18(+1.31%) |
Jan 15, 2010 | 13.87 | 13.75 | 13.75 | 13.75 | 418,475 | -0.06(-0.40%) |
Jan 14, 2010 | 13.96 | 14.27 | 13.75 | 13.80 | 379,447 | -0.24(-1.68%) |
Jan 13, 2010 | 14.04 | 14.11 | 13.85 | 14.04 | 261,745 | +0.06(+0.44%) |
Jan 12, 2010 | 14.23 | 14.28 | 13.88 | 13.98 | 221,461 | -0.34(-2.38%) |
Jan 11, 2010 | 14.34 | 14.52 | 14.19 | 14.32 | 554,753 | +0.40(+2.85%) |
Jan 08, 2010 | 13.93 | 14.01 | 13.83 | 13.92 | 229,502 | +0.15(+1.08%) |
Jan 07, 2010 | 13.93 | 13.98 | 13.72 | 13.77 | 211,674 | -0.21(-1.51%) |
Jan 06, 2010 | 14.02 | 14.23 | 13.91 | 13.98 | 395,575 | -0.02(-0.18%) |
Jan 05, 2010 | 13.69 | 14.10 | 13.54 | 14.01 | 646,168 | +0.32(+2.36%) |
Jan 04, 2010 | 13.52 | 13.77 | 13.52 | 13.68 | 293,861 | +0.23(+1.71%) |
Dec 31, 2009 | 13.64 | 13.46 | 13.46 | 13.46 | 177,803 | -0.22(-1.63%) |
Dec 30, 2009 | 13.51 | 13.73 | 13.45 | 13.68 | 240,078 | +0.09(+0.69%) |
Dec 29, 2009 | 13.91 | 13.91 | 13.57 | 13.59 | 268,938 | -0.32(-2.28%) |
Dec 28, 2009 | 13.71 | 13.90 | 13.55 | 13.90 | 258,795 | +0.25(+1.86%) |
Dec 24, 2009 | 13.75 | 13.75 | 13.59 | 13.65 | 83,372 | -0.11(-0.77%) |
Dec 23, 2009 | 13.69 | 13.81 | 13.69 | 13.75 | 259,949 | +0.08(+0.59%) |
Dec 22, 2009 | 13.46 | 13.70 | 13.46 | 13.67 | 262,386 | +0.22(+1.61%) |
Dec 21, 2009 | 13.13 | 13.49 | 13.09 | 13.46 | 270,543 | +0.32(+2.41%) |
Dec 18, 2009 | 13.41 | 13.41 | 13.00 | 13.14 | 651,190 | -0.24(-1.76%) |
Dec 17, 2009 | 13.59 | 13.64 | 13.32 | 13.37 | 356,961 | -0.26(-1.91%) |
Dec 16, 2009 | 13.64 | 13.71 | 13.54 | 13.64 | 363,778 | +0.07(+0.55%) |
Dec 15, 2009 | 13.52 | 13.71 | 13.39 | 13.56 | 544,478 | -0.03(-0.23%) |
Dec 14, 2009 | 13.55 | 13.62 | 13.39 | 13.59 | 306,760 | +0.18(+1.34%) |
Dec 11, 2009 | 13.38 | 13.46 | 13.33 | 13.41 | 305,606 | +0.05(+0.37%) |
Dec 10, 2009 | 13.28 | 13.49 | 13.19 | 13.36 | 524,443 | +0.12(+0.94%) |
Dec 09, 2009 | 13.14 | 13.29 | 12.97 | 13.24 | 350,703 | +0.09(+0.71%) |
Dec 08, 2009 | 12.78 | 13.16 | 12.72 | 13.15 | 341,665 | +0.31(+2.42%) |
Dec 07, 2009 | 12.67 | 12.88 | 12.64 | 12.84 | 243,300 | +0.09(+0.73%) |
Dec 04, 2009 | 12.52 | 12.90 | 12.52 | 12.74 | 531,154 | +0.34(+2.75%) |
Dec 03, 2009 | 12.47 | 12.50 | 12.29 | 12.40 | 669,120 | -0.01(-0.05%) |
Dec 02, 2009 | 12.25 | 12.51 | 12.16 | 12.41 | 555,097 | +0.12(+0.96%) |