Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.44 | 14.44 | 13.74 | 13.92 | 1,150,923 | -0.47(-3.27%) |
Feb 25, 2010 | 14.27 | 14.41 | 14.11 | 14.39 | 531,480 | -0.03(-0.21%) |
Feb 24, 2010 | 14.13 | 14.52 | 14.06 | 14.43 | 564,308 | +0.36(+2.58%) |
Feb 23, 2010 | 14.33 | 14.37 | 14.05 | 14.06 | 606,467 | -0.27(-1.90%) |
Feb 22, 2010 | 14.11 | 14.42 | 14.07 | 14.33 | 399,055 | +0.31(+2.24%) |
Feb 19, 2010 | 13.91 | 14.15 | 13.90 | 14.02 | 455,251 | +0.11(+0.83%) |
Feb 18, 2010 | 13.73 | 13.91 | 13.66 | 13.91 | 405,508 | +0.21(+1.55%) |
Feb 17, 2010 | 13.75 | 13.75 | 13.58 | 13.69 | 438,977 | +0.04(+0.27%) |
Feb 16, 2010 | 13.58 | 13.66 | 13.36 | 13.66 | 316,730 | +0.17(+1.26%) |
Feb 12, 2010 | 13.39 | 13.49 | 13.49 | 13.49 | 395,813 | +0.00(+0.00%) |
Feb 11, 2010 | 13.47 | 13.55 | 13.28 | 13.49 | 435,082 | +0.02(+0.18%) |
Feb 10, 2010 | 13.35 | 13.53 | 13.14 | 13.46 | 499,356 | +0.10(+0.77%) |
Feb 09, 2010 | 13.43 | 13.51 | 13.20 | 13.36 | 333,594 | +0.07(+0.55%) |
Feb 08, 2010 | 13.42 | 13.42 | 13.12 | 13.29 | 503,785 | -0.09(-0.68%) |
Feb 05, 2010 | 13.15 | 13.42 | 13.01 | 13.38 | 709,421 | +0.25(+1.94%) |
Feb 04, 2010 | 13.34 | 13.37 | 12.98 | 13.12 | 598,486 | -0.28(-2.12%) |
Feb 03, 2010 | 13.57 | 13.63 | 13.26 | 13.41 | 518,121 | -0.19(-1.42%) |
Feb 02, 2010 | 13.74 | 13.81 | 13.49 | 13.60 | 803,828 | -0.15(-1.10%) |
Feb 01, 2010 | 13.90 | 13.99 | 13.66 | 13.75 | 707,570 | -0.04(-0.26%) |
Jan 29, 2010 | 14.22 | 14.22 | 13.77 | 13.79 | 835,925 | -0.38(-2.65%) |
Jan 28, 2010 | 14.33 | 14.51 | 14.06 | 14.17 | 583,651 | -0.14(-0.97%) |
Jan 27, 2010 | 13.95 | 14.36 | 13.93 | 14.30 | 738,988 | +0.36(+2.60%) |
Jan 26, 2010 | 14.12 | 14.27 | 13.93 | 13.94 | 606,566 | -0.18(-1.24%) |
Jan 25, 2010 | 14.24 | 14.34 | 13.84 | 14.12 | 487,447 | -0.02(-0.17%) |
Jan 22, 2010 | 14.53 | 14.71 | 14.02 | 14.14 | 751,658 | -0.39(-2.66%) |
Jan 21, 2010 | 14.23 | 14.63 | 14.10 | 14.53 | 993,622 | +0.25(+1.74%) |
Jan 20, 2010 | 14.34 | 14.52 | 13.94 | 14.28 | 709,307 | -0.17(-1.17%) |
Jan 19, 2010 | 14.17 | 14.61 | 14.11 | 14.45 | 553,859 | +0.35(+2.49%) |
Jan 15, 2010 | 14.31 | 14.10 | 14.10 | 14.10 | 508,406 | -0.18(-1.27%) |
Jan 14, 2010 | 14.03 | 14.39 | 13.87 | 14.28 | 385,504 | +0.24(+1.68%) |
Jan 13, 2010 | 14.03 | 14.10 | 13.87 | 14.04 | 358,513 | +0.09(+0.65%) |
Jan 12, 2010 | 13.98 | 14.20 | 13.78 | 13.95 | 491,889 | -0.08(-0.56%) |
Jan 11, 2010 | 14.36 | 14.36 | 13.97 | 14.03 | 280,633 | -0.27(-1.86%) |
Jan 08, 2010 | 14.13 | 14.38 | 14.01 | 14.30 | 362,304 | +0.18(+1.29%) |
Jan 07, 2010 | 13.66 | 14.16 | 13.53 | 14.12 | 584,929 | +0.49(+3.60%) |
Jan 06, 2010 | 13.72 | 13.86 | 13.62 | 13.63 | 661,565 | -0.15(-1.10%) |
Jan 05, 2010 | 13.91 | 13.91 | 13.66 | 13.78 | 714,481 | -0.07(-0.52%) |
Jan 04, 2010 | 13.78 | 13.91 | 13.77 | 13.85 | 729,809 | +0.22(+1.60%) |
Dec 31, 2009 | 13.81 | 13.63 | 13.63 | 13.63 | 646,131 | -0.16(-1.14%) |
Dec 30, 2009 | 13.74 | 13.91 | 13.66 | 13.79 | 784,575 | +0.02(+0.18%) |
Dec 29, 2009 | 13.78 | 13.84 | 13.64 | 13.77 | 657,918 | -0.02(-0.18%) |
Dec 28, 2009 | 13.75 | 13.83 | 13.64 | 13.79 | 913,695 | +0.10(+0.71%) |
Dec 24, 2009 | 13.49 | 13.71 | 13.46 | 13.69 | 242,489 | +0.22(+1.62%) |
Dec 23, 2009 | 13.44 | 13.58 | 13.23 | 13.48 | 1,010,309 | +0.05(+0.36%) |
Dec 22, 2009 | 13.37 | 13.50 | 13.23 | 13.43 | 780,420 | +0.09(+0.68%) |
Dec 21, 2009 | 13.29 | 13.45 | 13.16 | 13.34 | 942,449 | +0.03(+0.23%) |
Dec 18, 2009 | 13.00 | 13.32 | 12.99 | 13.31 | 3,385,786 | +0.42(+3.29%) |
Dec 17, 2009 | 12.71 | 12.95 | 12.71 | 12.88 | 976,318 | +0.04(+0.33%) |
Dec 16, 2009 | 12.93 | 12.96 | 12.63 | 12.84 | 1,104,210 | +0.03(+0.24%) |
Dec 15, 2009 | 12.76 | 12.85 | 12.62 | 12.81 | 1,094,551 | -0.07(-0.56%) |
Dec 14, 2009 | 12.79 | 12.98 | 12.61 | 12.88 | 1,628,689 | +0.62(+5.08%) |
Dec 11, 2009 | 12.17 | 12.26 | 12.03 | 12.26 | 744,522 | +0.16(+1.30%) |
Dec 10, 2009 | 12.11 | 12.13 | 11.88 | 12.10 | 1,149,318 | +0.09(+0.76%) |
Dec 09, 2009 | 12.14 | 12.14 | 11.90 | 12.01 | 610,893 | -0.08(-0.65%) |
Dec 08, 2009 | 12.07 | 12.22 | 11.97 | 12.09 | 781,680 | -0.07(-0.55%) |
Dec 07, 2009 | 12.13 | 12.28 | 11.98 | 12.16 | 929,936 | +0.01(+0.10%) |
Dec 04, 2009 | 12.04 | 12.17 | 11.85 | 12.14 | 1,917,026 | +0.34(+2.87%) |
Dec 03, 2009 | 11.95 | 12.10 | 11.80 | 11.81 | 1,668,664 | -0.18(-1.51%) |
Dec 02, 2009 | 11.64 | 11.99 | 11.64 | 11.99 | 7,247,859 | +0.50(+4.32%) |