Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.64 | 14.65 | 14.15 | 14.32 | 212,225 | -0.33(-2.22%) |
Feb 25, 2010 | 14.67 | 14.76 | 14.22 | 14.64 | 414,889 | -0.30(-1.98%) |
Feb 24, 2010 | 14.90 | 15.26 | 14.82 | 14.94 | 284,041 | +0.14(+0.93%) |
Feb 23, 2010 | 15.27 | 15.37 | 14.58 | 14.80 | 317,288 | -0.45(-2.97%) |
Feb 22, 2010 | 15.30 | 15.47 | 15.22 | 15.26 | 469,203 | +0.05(+0.32%) |
Feb 19, 2010 | 15.28 | 15.34 | 15.09 | 15.21 | 464,120 | -0.08(-0.52%) |
Feb 18, 2010 | 15.20 | 15.32 | 14.94 | 15.28 | 403,259 | +0.00(+0.00%) |
Feb 17, 2010 | 15.53 | 15.53 | 15.06 | 15.28 | 409,090 | -0.15(-0.96%) |
Feb 16, 2010 | 15.67 | 15.77 | 14.82 | 15.43 | 1,452,569 | +1.38(+9.82%) |
Feb 12, 2010 | 13.46 | 14.05 | 14.05 | 14.05 | 386,771 | +0.40(+2.96%) |
Feb 11, 2010 | 13.33 | 13.79 | 13.15 | 13.65 | 271,374 | +0.31(+2.29%) |
Feb 10, 2010 | 13.24 | 13.40 | 13.14 | 13.34 | 244,408 | +0.08(+0.59%) |
Feb 09, 2010 | 13.31 | 13.58 | 13.00 | 13.26 | 317,927 | +0.16(+1.20%) |
Feb 08, 2010 | 13.21 | 13.39 | 13.03 | 13.11 | 172,106 | -0.13(-0.97%) |
Feb 05, 2010 | 13.17 | 13.31 | 12.87 | 13.23 | 310,748 | +0.06(+0.45%) |
Feb 04, 2010 | 13.57 | 13.69 | 12.87 | 13.17 | 408,441 | -0.41(-3.05%) |
Feb 03, 2010 | 13.65 | 14.01 | 13.31 | 13.59 | 337,998 | -0.17(-1.22%) |
Feb 02, 2010 | 13.12 | 13.85 | 13.03 | 13.76 | 507,482 | +0.47(+3.56%) |
Feb 01, 2010 | 12.98 | 13.29 | 12.78 | 13.28 | 352,461 | +0.35(+2.67%) |
Jan 29, 2010 | 13.39 | 13.66 | 12.80 | 12.94 | 584,551 | -0.41(-3.10%) |
Jan 28, 2010 | 14.07 | 14.08 | 13.13 | 13.35 | 718,121 | -0.73(-5.18%) |
Jan 27, 2010 | 14.22 | 14.68 | 13.86 | 14.08 | 314,823 | -0.19(-1.31%) |
Jan 26, 2010 | 14.41 | 14.72 | 14.16 | 14.27 | 303,413 | -0.27(-1.83%) |
Jan 25, 2010 | 14.56 | 14.62 | 14.19 | 14.54 | 378,726 | +0.04(+0.27%) |
Jan 22, 2010 | 14.78 | 15.09 | 13.90 | 14.50 | 908,080 | -0.91(-5.89%) |
Jan 21, 2010 | 15.40 | 15.72 | 14.99 | 15.40 | 450,327 | +0.00(+0.00%) |
Jan 20, 2010 | 15.53 | 15.53 | 15.25 | 15.40 | 323,423 | -0.25(-1.58%) |
Jan 19, 2010 | 15.47 | 15.79 | 15.39 | 15.65 | 557,867 | +0.17(+1.08%) |
Jan 15, 2010 | 16.12 | 15.48 | 15.48 | 15.48 | 467,188 | -0.56(-3.50%) |
Jan 14, 2010 | 15.83 | 16.11 | 15.73 | 16.04 | 502,019 | +0.14(+0.87%) |
Jan 13, 2010 | 15.96 | 16.05 | 15.78 | 15.91 | 623,348 | -0.03(-0.19%) |
Jan 12, 2010 | 15.88 | 16.09 | 15.71 | 15.94 | 472,875 | +0.03(+0.19%) |
Jan 11, 2010 | 16.17 | 16.35 | 15.81 | 15.91 | 636,618 | -0.22(-1.35%) |
Jan 08, 2010 | 16.02 | 16.31 | 15.89 | 16.12 | 535,043 | +0.12(+0.74%) |
Jan 07, 2010 | 16.44 | 16.50 | 15.79 | 16.00 | 712,784 | -0.42(-2.58%) |
Jan 06, 2010 | 15.51 | 16.59 | 15.51 | 16.43 | 689,457 | +0.89(+5.71%) |
Jan 05, 2010 | 15.39 | 15.60 | 15.22 | 15.54 | 379,651 | +0.19(+1.22%) |
Jan 04, 2010 | 15.09 | 15.58 | 15.00 | 15.35 | 611,129 | +0.48(+3.25%) |
Dec 31, 2009 | 14.61 | 14.87 | 14.87 | 14.87 | 358,377 | +0.26(+1.75%) |
Dec 30, 2009 | 14.39 | 14.79 | 14.32 | 14.61 | 246,859 | +0.20(+1.37%) |
Dec 29, 2009 | 14.27 | 14.46 | 14.25 | 14.42 | 163,782 | +0.16(+1.11%) |
Dec 28, 2009 | 14.56 | 14.56 | 14.06 | 14.26 | 301,055 | -0.28(-1.90%) |
Dec 24, 2009 | 14.74 | 14.75 | 14.41 | 14.54 | 125,890 | -0.14(-0.94%) |
Dec 23, 2009 | 14.55 | 14.82 | 14.36 | 14.67 | 614,270 | +0.26(+1.78%) |
Dec 22, 2009 | 14.01 | 14.80 | 13.94 | 14.42 | 1,168,781 | +0.56(+4.06%) |
Dec 21, 2009 | 13.30 | 14.06 | 13.25 | 13.85 | 871,140 | +0.61(+4.62%) |
Dec 18, 2009 | 12.43 | 13.25 | 12.33 | 13.24 | 1,109,529 | +0.96(+7.79%) |
Dec 17, 2009 | 12.12 | 12.43 | 12.06 | 12.29 | 954,363 | +0.14(+1.14%) |
Dec 16, 2009 | 12.06 | 12.34 | 12.04 | 12.15 | 339,479 | +0.25(+2.07%) |
Dec 15, 2009 | 12.07 | 12.13 | 11.83 | 11.90 | 696,994 | -0.23(-1.87%) |
Dec 14, 2009 | 12.17 | 12.53 | 12.04 | 12.13 | 575,521 | -0.33(-2.61%) |
Dec 11, 2009 | 12.28 | 12.47 | 12.04 | 12.45 | 333,694 | +0.23(+1.85%) |
Dec 10, 2009 | 12.39 | 12.50 | 12.09 | 12.23 | 291,824 | -0.13(-1.04%) |
Dec 09, 2009 | 12.46 | 12.46 | 12.18 | 12.36 | 355,154 | -0.12(-0.95%) |
Dec 08, 2009 | 12.43 | 12.48 | 12.13 | 12.47 | 650,556 | -0.10(-0.78%) |
Dec 07, 2009 | 12.13 | 12.61 | 12.08 | 12.57 | 537,446 | +0.40(+3.32%) |
Dec 04, 2009 | 11.89 | 12.25 | 11.79 | 12.17 | 365,653 | +0.36(+3.09%) |
Dec 03, 2009 | 11.38 | 11.88 | 11.21 | 11.80 | 430,142 | +0.41(+3.64%) |
Dec 02, 2009 | 10.99 | 11.61 | 10.96 | 11.39 | 234,648 | +0.39(+3.59%) |