Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.87 | 13.91 | 13.85 | 13.88 | 35,568 | -0.00(-0.02%) |
Feb 25, 2010 | 13.75 | 13.89 | 13.71 | 13.89 | 66,425 | -0.04(-0.29%) |
Feb 24, 2010 | 13.88 | 13.93 | 13.82 | 13.93 | 99,606 | +0.11(+0.79%) |
Feb 23, 2010 | 13.90 | 13.97 | 13.79 | 13.82 | 82,577 | -0.14(-1.03%) |
Feb 22, 2010 | 14.04 | 14.04 | 13.93 | 13.96 | 84,149 | -0.03(-0.20%) |
Feb 19, 2010 | 13.95 | 14.02 | 13.89 | 13.99 | 133,335 | +0.04(+0.27%) |
Feb 18, 2010 | 13.86 | 13.95 | 13.85 | 13.95 | 81,963 | +0.08(+0.59%) |
Feb 17, 2010 | 13.87 | 13.88 | 13.83 | 13.87 | 60,463 | +0.03(+0.25%) |
Feb 16, 2010 | 13.69 | 13.83 | 13.69 | 13.83 | 103,203 | +0.25(+1.87%) |
Feb 12, 2010 | 13.51 | 13.58 | 13.58 | 13.58 | 116,186 | -0.05(-0.40%) |
Feb 11, 2010 | 13.45 | 13.64 | 13.44 | 13.63 | 66,525 | +0.16(+1.17%) |
Feb 10, 2010 | 13.51 | 13.55 | 13.07 | 13.48 | 108,363 | -0.05(-0.35%) |
Feb 09, 2010 | 13.48 | 13.63 | 13.44 | 13.52 | 66,880 | +0.17(+1.24%) |
Feb 08, 2010 | 13.41 | 13.50 | 13.36 | 13.36 | 54,918 | -0.10(-0.78%) |
Feb 05, 2010 | 13.44 | 13.46 | 13.26 | 13.46 | 121,757 | -0.01(-0.10%) |
Feb 04, 2010 | 13.75 | 13.75 | 13.46 | 13.48 | 118,122 | -0.37(-2.68%) |
Feb 03, 2010 | 13.91 | 13.91 | 13.79 | 13.85 | 105,212 | -0.10(-0.71%) |
Feb 02, 2010 | 13.80 | 13.96 | 13.76 | 13.95 | 70,673 | +0.21(+1.51%) |
Feb 01, 2010 | 13.64 | 13.76 | 13.64 | 13.74 | 110,582 | +0.14(+1.00%) |
Jan 29, 2010 | 13.71 | 13.82 | 13.57 | 13.60 | 83,689 | -0.10(-0.72%) |
Jan 28, 2010 | 13.89 | 13.89 | 13.62 | 13.70 | 116,652 | -0.14(-0.98%) |
Jan 27, 2010 | 13.80 | 13.85 | 13.68 | 13.84 | 152,315 | +0.04(+0.30%) |
Jan 26, 2010 | 13.82 | 13.89 | 13.75 | 13.80 | 140,139 | -0.05(-0.39%) |
Jan 25, 2010 | 13.93 | 13.93 | 13.84 | 13.85 | 63,151 | +0.07(+0.49%) |
Jan 22, 2010 | 13.94 | 14.02 | 13.77 | 13.78 | 159,224 | -0.24(-1.74%) |
Jan 21, 2010 | 14.28 | 14.31 | 14.00 | 14.03 | 75,080 | -0.26(-1.80%) |
Jan 20, 2010 | 14.66 | 14.66 | 14.18 | 14.28 | 130,389 | -0.13(-0.92%) |
Jan 19, 2010 | 14.26 | 14.43 | 14.26 | 14.42 | 77,885 | +0.17(+1.17%) |
Jan 15, 2010 | 14.38 | 14.25 | 14.25 | 14.25 | 149,633 | -0.12(-0.83%) |
Jan 14, 2010 | 14.42 | 14.42 | 14.34 | 14.37 | 102,513 | -0.02(-0.14%) |
Jan 13, 2010 | 14.34 | 14.39 | 14.29 | 14.39 | 130,515 | +0.12(+0.81%) |
Jan 12, 2010 | 14.28 | 14.31 | 14.22 | 14.27 | 132,123 | -0.08(-0.57%) |
Jan 11, 2010 | 14.38 | 14.38 | 14.29 | 14.36 | 84,325 | +0.06(+0.43%) |
Jan 08, 2010 | 14.25 | 14.29 | 14.21 | 14.29 | 106,826 | +0.03(+0.19%) |
Jan 07, 2010 | 14.19 | 14.27 | 14.17 | 14.27 | 80,112 | +0.02(+0.17%) |
Jan 06, 2010 | 14.22 | 14.25 | 14.21 | 14.24 | 122,517 | +0.01(+0.05%) |
Jan 05, 2010 | 14.25 | 14.25 | 14.18 | 14.24 | 59,862 | -0.01(-0.07%) |
Jan 04, 2010 | 14.13 | 14.26 | 14.13 | 14.25 | 137,733 | +0.18(+1.26%) |
Dec 31, 2009 | 14.20 | 14.07 | 14.07 | 14.07 | 128,508 | -0.13(-0.91%) |
Dec 30, 2009 | 14.15 | 14.21 | 14.15 | 14.20 | 139,203 | -0.02(-0.17%) |
Dec 29, 2009 | 14.23 | 14.26 | 14.21 | 14.22 | 59,337 | +0.01(+0.07%) |
Dec 28, 2009 | 14.24 | 14.24 | 14.18 | 14.21 | 99,591 | +0.04(+0.26%) |
Dec 24, 2009 | 14.18 | 14.19 | 14.16 | 14.18 | 44,194 | +0.05(+0.36%) |
Dec 23, 2009 | 14.12 | 14.13 | 14.07 | 14.12 | 104,326 | +0.02(+0.12%) |
Dec 22, 2009 | 14.08 | 14.13 | 14.08 | 14.11 | 106,756 | +0.06(+0.46%) |
Dec 21, 2009 | 14.07 | 14.09 | 14.03 | 14.04 | 143,366 | +0.01(+0.10%) |
Dec 18, 2009 | 14.06 | 14.07 | 13.94 | 14.03 | 67,962 | +0.01(+0.10%) |
Dec 17, 2009 | 14.11 | 14.11 | 14.02 | 14.02 | 149,592 | -0.14(-0.99%) |
Dec 16, 2009 | 14.21 | 14.25 | 14.15 | 14.15 | 134,623 | -0.01(-0.07%) |
Dec 15, 2009 | 14.20 | 14.23 | 14.12 | 14.16 | 81,564 | -0.10(-0.67%) |
Dec 14, 2009 | 14.25 | 14.27 | 14.23 | 14.26 | 65,920 | +0.07(+0.53%) |
Dec 11, 2009 | 14.13 | 14.20 | 14.11 | 14.19 | 58,703 | +0.10(+0.70%) |
Dec 10, 2009 | 14.15 | 14.18 | 14.06 | 14.09 | 234,569 | +0.04(+0.29%) |
Dec 09, 2009 | 13.99 | 14.06 | 13.95 | 14.05 | 43,798 | +0.03(+0.24%) |
Dec 08, 2009 | 14.08 | 14.08 | 13.97 | 14.01 | 174,710 | -0.14(-0.96%) |
Dec 07, 2009 | 14.19 | 14.25 | 14.13 | 14.15 | 39,914 | -0.04(-0.31%) |
Dec 04, 2009 | 14.33 | 14.35 | 14.08 | 14.19 | 223,660 | +0.07(+0.48%) |
Dec 03, 2009 | 14.27 | 14.33 | 14.11 | 14.12 | 792,414 | -0.10(-0.67%) |
Dec 02, 2009 | 14.27 | 14.27 | 14.15 | 14.22 | 244,102 | +0.03(+0.19%) |