Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.97 | 14.03 | 13.78 | 13.93 | 684,114 | +0.01(+0.08%) |
Feb 25, 2010 | 13.47 | 13.95 | 13.42 | 13.92 | 1,075,089 | +0.06(+0.42%) |
Feb 24, 2010 | 13.85 | 13.89 | 13.59 | 13.86 | 1,334,917 | +0.07(+0.50%) |
Feb 23, 2010 | 13.99 | 14.10 | 13.75 | 13.79 | 1,020,033 | -0.27(-1.89%) |
Feb 22, 2010 | 14.14 | 14.16 | 13.87 | 14.06 | 1,350,288 | -0.04(-0.26%) |
Feb 19, 2010 | 13.82 | 14.21 | 13.77 | 14.10 | 1,444,314 | +0.20(+1.45%) |
Feb 18, 2010 | 13.86 | 14.11 | 13.69 | 13.89 | 1,556,259 | +0.04(+0.27%) |
Feb 17, 2010 | 13.48 | 14.03 | 13.41 | 13.86 | 2,596,336 | +0.45(+3.36%) |
Feb 16, 2010 | 13.24 | 13.41 | 13.16 | 13.41 | 781,733 | +0.28(+2.10%) |
Feb 12, 2010 | 12.70 | 13.13 | 13.13 | 13.13 | 2,327,482 | +0.35(+2.73%) |
Feb 11, 2010 | 12.54 | 12.89 | 12.49 | 12.78 | 1,238,644 | +0.24(+1.90%) |
Feb 10, 2010 | 12.59 | 12.72 | 12.44 | 12.54 | 941,607 | -0.09(-0.71%) |
Feb 09, 2010 | 12.45 | 12.89 | 12.45 | 12.63 | 2,000,055 | +0.32(+2.62%) |
Feb 08, 2010 | 12.00 | 12.51 | 11.96 | 12.31 | 2,027,439 | +0.32(+2.65%) |
Feb 05, 2010 | 12.37 | 12.39 | 11.66 | 11.99 | 2,863,487 | -0.34(-2.79%) |
Feb 04, 2010 | 12.84 | 12.85 | 12.34 | 12.34 | 1,810,241 | -0.69(-5.28%) |
Feb 03, 2010 | 12.78 | 13.04 | 12.68 | 13.03 | 2,164,734 | +0.24(+1.86%) |
Feb 02, 2010 | 11.73 | 13.04 | 11.73 | 12.79 | 3,347,352 | +0.21(+1.68%) |
Feb 01, 2010 | 11.94 | 12.76 | 11.84 | 12.58 | 3,673,661 | +0.71(+6.02%) |
Jan 29, 2010 | 12.18 | 12.31 | 11.84 | 11.86 | 2,219,909 | -0.26(-2.14%) |
Jan 28, 2010 | 12.38 | 12.41 | 12.11 | 12.12 | 1,758,132 | -0.24(-1.93%) |
Jan 27, 2010 | 12.48 | 12.54 | 12.24 | 12.36 | 1,271,333 | -0.20(-1.56%) |
Jan 26, 2010 | 12.60 | 12.72 | 12.53 | 12.55 | 1,621,395 | -0.12(-0.92%) |
Jan 25, 2010 | 12.45 | 12.72 | 12.32 | 12.67 | 1,899,055 | +0.39(+3.15%) |
Jan 22, 2010 | 12.72 | 12.82 | 12.22 | 12.28 | 1,655,656 | -0.47(-3.65%) |
Jan 21, 2010 | 13.48 | 13.48 | 12.72 | 12.75 | 1,596,654 | -0.75(-5.53%) |
Jan 20, 2010 | 13.52 | 13.54 | 13.21 | 13.50 | 1,132,875 | -0.09(-0.66%) |
Jan 19, 2010 | 13.22 | 13.66 | 13.13 | 13.59 | 1,238,633 | +0.35(+2.68%) |
Jan 15, 2010 | 13.60 | 13.23 | 13.23 | 13.23 | 1,244,133 | -0.39(-2.84%) |
Jan 14, 2010 | 13.57 | 13.72 | 13.49 | 13.62 | 892,511 | +0.05(+0.35%) |
Jan 13, 2010 | 13.56 | 13.61 | 13.27 | 13.57 | 890,206 | +0.04(+0.31%) |
Jan 12, 2010 | 13.64 | 13.67 | 13.16 | 13.53 | 2,077,345 | -0.24(-1.77%) |
Jan 11, 2010 | 14.30 | 14.30 | 13.69 | 13.77 | 2,385,720 | -0.37(-2.62%) |
Jan 08, 2010 | 13.75 | 14.21 | 13.67 | 14.14 | 2,454,872 | +0.40(+2.93%) |
Jan 07, 2010 | 13.22 | 13.80 | 13.20 | 13.74 | 3,277,824 | +0.51(+3.84%) |
Jan 06, 2010 | 12.81 | 13.25 | 12.77 | 13.23 | 2,035,384 | +0.39(+3.01%) |
Jan 05, 2010 | 12.77 | 13.06 | 12.55 | 12.85 | 1,953,313 | +0.04(+0.29%) |
Jan 04, 2010 | 12.64 | 13.04 | 12.63 | 12.81 | 1,571,065 | +0.26(+2.07%) |
Dec 31, 2009 | 12.95 | 12.55 | 12.55 | 12.55 | 919,354 | -0.37(-2.87%) |
Dec 30, 2009 | 12.91 | 13.03 | 12.84 | 12.92 | 673,910 | -0.08(-0.65%) |
Dec 29, 2009 | 13.03 | 13.06 | 12.94 | 13.00 | 769,958 | -0.03(-0.20%) |
Dec 28, 2009 | 13.08 | 13.10 | 12.84 | 13.03 | 736,515 | +0.04(+0.29%) |
Dec 24, 2009 | 12.95 | 13.05 | 12.94 | 12.99 | 199,981 | +0.06(+0.45%) |
Dec 23, 2009 | 12.89 | 13.02 | 12.85 | 12.94 | 711,672 | +0.06(+0.49%) |
Dec 22, 2009 | 13.08 | 13.08 | 12.73 | 12.87 | 1,300,095 | -0.05(-0.41%) |
Dec 21, 2009 | 12.77 | 13.03 | 12.71 | 12.93 | 1,324,520 | +0.29(+2.30%) |
Dec 18, 2009 | 12.49 | 12.63 | 12.16 | 12.63 | 5,038,926 | +0.18(+1.44%) |
Dec 17, 2009 | 12.85 | 12.87 | 12.45 | 12.45 | 2,198,244 | -0.51(-3.92%) |
Dec 16, 2009 | 13.23 | 13.31 | 12.95 | 12.96 | 1,784,149 | -0.16(-1.25%) |
Dec 15, 2009 | 13.08 | 13.33 | 13.04 | 13.13 | 1,355,613 | -0.07(-0.56%) |
Dec 14, 2009 | 13.14 | 13.22 | 13.07 | 13.20 | 1,665,819 | +0.11(+0.85%) |
Dec 11, 2009 | 13.20 | 13.26 | 12.87 | 13.09 | 1,017,086 | -0.03(-0.24%) |
Dec 10, 2009 | 13.19 | 13.39 | 13.01 | 13.12 | 838,273 | +0.08(+0.61%) |
Dec 09, 2009 | 13.03 | 13.18 | 12.89 | 13.04 | 1,354,939 | -0.01(-0.04%) |
Dec 08, 2009 | 13.05 | 13.14 | 12.85 | 13.05 | 1,108,389 | -0.13(-1.00%) |
Dec 07, 2009 | 13.14 | 13.29 | 13.06 | 13.18 | 891,488 | +0.01(+0.08%) |
Dec 04, 2009 | 12.85 | 13.21 | 12.70 | 13.17 | 1,449,055 | +0.38(+2.94%) |
Dec 03, 2009 | 12.97 | 13.10 | 12.76 | 12.79 | 1,234,775 | -0.11(-0.82%) |
Dec 02, 2009 | 13.05 | 13.24 | 12.82 | 12.90 | 1,760,488 | -0.21(-1.61%) |