Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.85 | 13.91 | 13.67 | 13.75 | 1,198,246 | -0.06(-0.41%) |
Feb 25, 2010 | 13.86 | 13.91 | 13.79 | 13.81 | 919,675 | -0.20(-1.41%) |
Feb 24, 2010 | 13.81 | 14.03 | 13.74 | 14.00 | 2,264,053 | +0.26(+1.90%) |
Feb 23, 2010 | 13.85 | 14.03 | 13.74 | 13.74 | 2,007,837 | -0.18(-1.27%) |
Feb 22, 2010 | 13.86 | 13.95 | 13.81 | 13.92 | 683,600 | +0.13(+0.97%) |
Feb 19, 2010 | 13.79 | 13.85 | 13.67 | 13.79 | 648,177 | -0.01(-0.05%) |
Feb 18, 2010 | 13.67 | 13.80 | 13.60 | 13.79 | 736,432 | +0.16(+1.14%) |
Feb 17, 2010 | 13.72 | 13.75 | 13.56 | 13.64 | 686,714 | -0.03(-0.21%) |
Feb 16, 2010 | 13.58 | 13.67 | 13.45 | 13.67 | 896,106 | +0.08(+0.57%) |
Feb 12, 2010 | 13.38 | 13.59 | 13.59 | 13.59 | 845,211 | +0.08(+0.63%) |
Feb 11, 2010 | 13.26 | 13.50 | 13.16 | 13.50 | 945,196 | +0.18(+1.38%) |
Feb 10, 2010 | 13.51 | 13.58 | 13.27 | 13.32 | 1,215,702 | -0.24(-1.77%) |
Feb 09, 2010 | 13.61 | 13.68 | 13.40 | 13.56 | 883,891 | +0.16(+1.21%) |
Feb 08, 2010 | 13.51 | 13.64 | 13.38 | 13.40 | 1,580,002 | +0.17(+1.28%) |
Feb 05, 2010 | 13.16 | 13.29 | 12.92 | 13.23 | 1,769,965 | +0.08(+0.64%) |
Feb 04, 2010 | 13.20 | 13.30 | 13.07 | 13.14 | 1,673,569 | -0.12(-0.90%) |
Feb 03, 2010 | 13.33 | 13.43 | 13.26 | 13.26 | 1,129,848 | -0.17(-1.26%) |
Feb 02, 2010 | 13.50 | 13.56 | 13.37 | 13.43 | 1,247,884 | +0.00(+0.00%) |
Feb 01, 2010 | 13.23 | 13.51 | 13.13 | 13.43 | 1,685,852 | +0.28(+2.09%) |
Jan 29, 2010 | 13.38 | 13.49 | 13.14 | 13.16 | 1,653,363 | -0.16(-1.17%) |
Jan 28, 2010 | 13.50 | 13.50 | 13.19 | 13.31 | 1,438,106 | -0.20(-1.46%) |
Jan 27, 2010 | 13.35 | 13.51 | 13.30 | 13.51 | 1,433,992 | +0.16(+1.16%) |
Jan 26, 2010 | 13.46 | 13.60 | 13.35 | 13.36 | 1,739,866 | -0.13(-0.94%) |
Jan 25, 2010 | 13.59 | 13.74 | 13.44 | 13.48 | 1,192,891 | -0.03(-0.21%) |
Jan 22, 2010 | 13.61 | 13.79 | 13.36 | 13.51 | 2,498,691 | -0.04(-0.26%) |
Jan 21, 2010 | 13.76 | 13.84 | 13.54 | 13.55 | 2,935,944 | -0.24(-1.74%) |
Jan 20, 2010 | 13.92 | 14.04 | 13.69 | 13.79 | 4,292,256 | -0.58(-4.03%) |
Jan 19, 2010 | 14.36 | 14.53 | 14.07 | 14.36 | 2,318,795 | -0.10(-0.68%) |
Jan 15, 2010 | 14.46 | 14.46 | 14.46 | 14.46 | 1,789,783 | -0.04(-0.24%) |
Jan 14, 2010 | 14.24 | 14.57 | 14.22 | 14.50 | 1,395,713 | +0.17(+1.18%) |
Jan 13, 2010 | 14.09 | 14.39 | 14.03 | 14.33 | 1,406,129 | +0.28(+1.96%) |
Jan 12, 2010 | 13.88 | 14.10 | 13.84 | 14.05 | 1,672,341 | +0.11(+0.81%) |
Jan 11, 2010 | 14.75 | 14.85 | 13.77 | 13.94 | 5,197,531 | -0.87(-5.86%) |
Jan 08, 2010 | 14.54 | 14.83 | 14.48 | 14.81 | 1,622,245 | +0.20(+1.40%) |
Jan 07, 2010 | 14.13 | 14.73 | 14.13 | 14.60 | 2,270,586 | +0.44(+3.14%) |
Jan 06, 2010 | 14.12 | 14.22 | 14.02 | 14.16 | 1,531,462 | -0.05(-0.35%) |
Jan 05, 2010 | 13.79 | 14.21 | 13.76 | 14.21 | 2,285,117 | +0.38(+2.76%) |
Jan 04, 2010 | 13.74 | 13.93 | 13.74 | 13.83 | 1,182,055 | +0.18(+1.34%) |
Dec 31, 2009 | 13.73 | 13.64 | 13.64 | 13.64 | 1,266,470 | -0.13(-0.92%) |
Dec 30, 2009 | 13.79 | 13.92 | 13.74 | 13.77 | 643,005 | -0.15(-1.06%) |
Dec 29, 2009 | 14.09 | 14.11 | 13.90 | 13.92 | 439,953 | -0.16(-1.15%) |
Dec 28, 2009 | 14.11 | 14.23 | 14.03 | 14.08 | 773,108 | -0.01(-0.10%) |
Dec 24, 2009 | 14.03 | 14.11 | 14.02 | 14.10 | 405,220 | +0.06(+0.45%) |
Dec 23, 2009 | 13.94 | 14.06 | 13.83 | 14.03 | 1,071,004 | +0.13(+0.91%) |
Dec 22, 2009 | 13.89 | 13.97 | 13.81 | 13.91 | 1,143,851 | +0.01(+0.05%) |
Dec 21, 2009 | 13.95 | 13.98 | 13.66 | 13.90 | 1,395,318 | +0.07(+0.51%) |
Dec 18, 2009 | 13.61 | 13.83 | 13.52 | 13.83 | 2,898,997 | +0.26(+1.92%) |
Dec 17, 2009 | 13.63 | 13.81 | 13.57 | 13.57 | 928,103 | -0.17(-1.23%) |
Dec 16, 2009 | 13.67 | 13.74 | 13.58 | 13.74 | 807,418 | +0.11(+0.78%) |
Dec 15, 2009 | 13.61 | 13.70 | 13.52 | 13.63 | 1,302,258 | -0.06(-0.46%) |
Dec 14, 2009 | 13.66 | 13.74 | 13.50 | 13.69 | 1,100,010 | +0.07(+0.52%) |
Dec 11, 2009 | 13.50 | 13.64 | 13.43 | 13.62 | 1,247,614 | +0.16(+1.21%) |
Dec 10, 2009 | 13.56 | 13.67 | 13.40 | 13.46 | 1,265,899 | +0.01(+0.05%) |
Dec 09, 2009 | 13.48 | 13.56 | 13.36 | 13.45 | 843,043 | -0.07(-0.52%) |
Dec 08, 2009 | 13.60 | 13.79 | 13.45 | 13.52 | 1,568,793 | -0.21(-1.54%) |
Dec 07, 2009 | 13.74 | 14.05 | 13.70 | 13.74 | 1,125,631 | -0.07(-0.51%) |
Dec 04, 2009 | 13.72 | 14.05 | 13.64 | 13.81 | 2,351,189 | +0.15(+1.08%) |
Dec 03, 2009 | 13.72 | 14.12 | 13.64 | 13.66 | 3,071,604 | -0.08(-0.56%) |
Dec 02, 2009 | 13.35 | 13.74 | 13.35 | 13.74 | 2,143,087 | +0.35(+2.58%) |