Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.61 | 13.73 | 13.43 | 13.49 | 485,635 | -0.28(-2.05%) |
Feb 25, 2010 | 14.22 | 14.22 | 13.68 | 13.77 | 802,003 | -0.26(-1.84%) |
Feb 24, 2010 | 14.06 | 14.10 | 13.81 | 14.03 | 502,457 | +0.13(+0.95%) |
Feb 23, 2010 | 13.66 | 13.95 | 13.62 | 13.90 | 962,658 | +0.32(+2.32%) |
Feb 22, 2010 | 13.37 | 13.68 | 13.34 | 13.58 | 363,279 | +0.10(+0.74%) |
Feb 19, 2010 | 13.50 | 13.65 | 13.22 | 13.48 | 480,234 | +0.16(+1.20%) |
Feb 18, 2010 | 13.44 | 13.54 | 13.30 | 13.32 | 467,238 | -0.22(-1.62%) |
Feb 17, 2010 | 13.40 | 13.62 | 13.31 | 13.54 | 480,780 | +0.09(+0.67%) |
Feb 16, 2010 | 13.45 | 13.56 | 13.37 | 13.45 | 926,511 | -0.68(-4.81%) |
Feb 12, 2010 | 14.40 | 14.13 | 14.13 | 14.13 | 777,300 | +0.05(+0.36%) |
Feb 11, 2010 | 14.51 | 14.61 | 13.98 | 14.08 | 1,295,034 | -0.57(-3.89%) |
Feb 10, 2010 | 14.67 | 14.92 | 14.55 | 14.65 | 535,066 | +0.10(+0.69%) |
Feb 09, 2010 | 14.64 | 14.71 | 14.39 | 14.55 | 515,417 | -0.39(-2.61%) |
Feb 08, 2010 | 14.84 | 14.96 | 14.65 | 14.94 | 465,639 | +0.15(+1.01%) |
Feb 05, 2010 | 15.03 | 15.42 | 14.77 | 14.79 | 1,639,698 | -0.21(-1.40%) |
Feb 04, 2010 | 14.21 | 15.02 | 14.18 | 15.00 | 1,457,297 | +1.31(+9.57%) |
Feb 03, 2010 | 13.57 | 13.75 | 13.45 | 13.69 | 436,089 | +0.12(+0.88%) |
Feb 02, 2010 | 13.54 | 13.70 | 13.43 | 13.57 | 430,017 | -0.18(-1.32%) |
Feb 01, 2010 | 14.25 | 14.30 | 13.62 | 13.75 | 941,803 | -0.67(-4.64%) |
Jan 29, 2010 | 14.46 | 14.59 | 14.34 | 14.42 | 617,995 | +0.15(+1.05%) |
Jan 28, 2010 | 14.12 | 14.62 | 14.08 | 14.27 | 959,675 | -0.01(-0.07%) |
Jan 27, 2010 | 14.03 | 14.37 | 13.95 | 14.28 | 908,465 | +0.26(+1.85%) |
Jan 26, 2010 | 14.20 | 14.22 | 13.89 | 14.02 | 379,071 | +0.01(+0.07%) |
Jan 25, 2010 | 14.02 | 14.12 | 13.95 | 14.01 | 351,036 | -0.10(-0.69%) |
Jan 22, 2010 | 14.17 | 14.40 | 13.96 | 14.11 | 829,379 | +0.06(+0.41%) |
Jan 21, 2010 | 13.77 | 14.24 | 13.69 | 14.05 | 1,219,100 | +0.40(+2.93%) |
Jan 20, 2010 | 13.38 | 13.77 | 13.36 | 13.65 | 791,486 | +0.71(+5.49%) |
Jan 19, 2010 | 13.13 | 13.14 | 12.91 | 12.94 | 242,377 | -0.18(-1.40%) |
Jan 15, 2010 | 13.03 | 13.12 | 13.12 | 13.12 | 594,000 | +0.30(+2.37%) |
Jan 14, 2010 | 12.97 | 13.15 | 12.75 | 12.82 | 381,018 | -0.15(-1.16%) |
Jan 13, 2010 | 13.12 | 13.48 | 12.95 | 12.97 | 507,195 | -0.25(-1.90%) |
Jan 12, 2010 | 12.72 | 13.31 | 12.55 | 13.22 | 602,970 | +0.60(+4.76%) |
Jan 11, 2010 | 12.50 | 12.68 | 12.42 | 12.62 | 485,655 | -0.37(-2.85%) |
Jan 08, 2010 | 12.97 | 13.25 | 12.92 | 12.99 | 399,948 | -0.13(-1.01%) |
Jan 07, 2010 | 13.05 | 13.17 | 13.01 | 13.12 | 328,729 | +0.20(+1.56%) |
Jan 06, 2010 | 13.15 | 13.22 | 12.88 | 12.92 | 804,847 | -0.48(-3.58%) |
Jan 05, 2010 | 13.35 | 13.53 | 13.24 | 13.40 | 546,883 | +0.02(+0.15%) |
Jan 04, 2010 | 13.38 | 13.51 | 13.30 | 13.38 | 584,592 | -0.64(-4.56%) |
Dec 31, 2009 | 13.87 | 14.02 | 14.02 | 14.02 | 245,900 | -0.11(-0.78%) |
Dec 30, 2009 | 14.20 | 14.22 | 14.02 | 14.13 | 223,451 | +0.13(+0.93%) |
Dec 29, 2009 | 13.79 | 14.00 | 13.79 | 14.00 | 405,894 | +0.24(+1.74%) |
Dec 28, 2009 | 13.74 | 13.91 | 13.72 | 13.76 | 371,590 | -0.05(-0.36%) |
Dec 24, 2009 | 13.91 | 13.94 | 13.81 | 13.81 | 344,978 | -0.41(-2.88%) |
Dec 23, 2009 | 14.20 | 14.25 | 14.02 | 14.22 | 473,088 | -0.08(-0.56%) |
Dec 22, 2009 | 14.14 | 14.46 | 14.11 | 14.30 | 618,363 | +0.19(+1.35%) |
Dec 21, 2009 | 13.67 | 14.14 | 13.62 | 14.11 | 590,129 | +0.43(+3.14%) |
Dec 18, 2009 | 13.92 | 14.02 | 13.59 | 13.68 | 687,794 | -0.34(-2.43%) |
Dec 17, 2009 | 13.60 | 14.05 | 13.50 | 14.02 | 1,127,602 | +0.81(+6.13%) |
Dec 16, 2009 | 13.32 | 13.33 | 13.07 | 13.21 | 850,926 | -0.21(-1.56%) |
Dec 15, 2009 | 13.47 | 13.61 | 13.35 | 13.42 | 560,942 | +0.00(+0.00%) |
Dec 14, 2009 | 13.42 | 13.48 | 13.37 | 13.42 | 621,502 | -0.18(-1.32%) |
Dec 11, 2009 | 13.34 | 13.74 | 13.32 | 13.60 | 1,305,779 | +0.31(+2.33%) |
Dec 10, 2009 | 13.33 | 13.48 | 13.27 | 13.29 | 568,437 | -0.03(-0.21%) |
Dec 09, 2009 | 13.17 | 13.63 | 12.97 | 13.32 | 2,089,309 | +0.02(+0.14%) |
Dec 08, 2009 | 12.92 | 13.45 | 12.84 | 13.30 | 2,101,917 | +0.50(+3.91%) |
Dec 07, 2009 | 13.17 | 13.18 | 12.60 | 12.80 | 2,505,900 | +0.10(+0.79%) |
Dec 04, 2009 | 12.00 | 12.97 | 11.95 | 12.70 | 3,711,811 | +1.11(+9.58%) |
Dec 03, 2009 | 11.71 | 11.79 | 11.49 | 11.59 | 1,903,583 | +0.01(+0.09%) |
Dec 02, 2009 | 11.67 | 11.76 | 11.54 | 11.58 | 1,666,328 | -0.34(-2.85%) |