Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.73 | 15.03 | 14.72 | 14.87 | 1,265,266 | +0.19(+1.28%) |
Feb 25, 2010 | 14.11 | 14.69 | 13.97 | 14.68 | 1,957,916 | +0.36(+2.54%) |
Feb 24, 2010 | 14.36 | 14.46 | 14.29 | 14.31 | 1,376,404 | -0.03(-0.22%) |
Feb 23, 2010 | 14.56 | 14.57 | 14.09 | 14.34 | 1,695,290 | -0.17(-1.17%) |
Feb 22, 2010 | 14.67 | 14.80 | 14.46 | 14.51 | 873,589 | -0.09(-0.60%) |
Feb 19, 2010 | 14.91 | 14.91 | 14.40 | 14.60 | 1,537,193 | +0.18(+1.22%) |
Feb 18, 2010 | 14.28 | 14.46 | 14.16 | 14.43 | 1,354,753 | +0.22(+1.55%) |
Feb 17, 2010 | 13.92 | 14.31 | 13.90 | 14.21 | 1,498,387 | +0.30(+2.17%) |
Feb 16, 2010 | 13.85 | 13.94 | 13.73 | 13.90 | 867,637 | +0.27(+1.98%) |
Feb 12, 2010 | 13.57 | 13.63 | 13.63 | 13.63 | 2,452,209 | +0.06(+0.46%) |
Feb 11, 2010 | 13.35 | 13.61 | 13.31 | 13.57 | 995,108 | +0.23(+1.69%) |
Feb 10, 2010 | 13.28 | 13.42 | 13.14 | 13.35 | 745,808 | +0.03(+0.24%) |
Feb 09, 2010 | 13.26 | 13.38 | 13.14 | 13.31 | 1,428,558 | +0.04(+0.28%) |
Feb 08, 2010 | 13.25 | 13.40 | 13.10 | 13.28 | 1,872,971 | -0.03(-0.24%) |
Feb 05, 2010 | 13.01 | 13.31 | 12.95 | 13.31 | 2,322,634 | +0.28(+2.17%) |
Feb 04, 2010 | 13.01 | 13.13 | 12.95 | 13.03 | 3,257,717 | -0.10(-0.77%) |
Feb 03, 2010 | 13.00 | 13.23 | 12.99 | 13.13 | 981,269 | +0.05(+0.38%) |
Feb 02, 2010 | 12.82 | 13.11 | 12.74 | 13.08 | 996,159 | +0.33(+2.61%) |
Feb 01, 2010 | 12.66 | 12.82 | 12.64 | 12.74 | 993,153 | +0.13(+1.00%) |
Jan 29, 2010 | 12.76 | 12.81 | 12.56 | 12.62 | 1,628,621 | -0.25(-1.95%) |
Jan 28, 2010 | 12.87 | 12.93 | 12.79 | 12.87 | 1,366,497 | +0.07(+0.54%) |
Jan 27, 2010 | 12.81 | 12.91 | 12.65 | 12.80 | 1,503,005 | -0.07(-0.53%) |
Jan 26, 2010 | 12.98 | 13.04 | 12.87 | 12.87 | 1,042,933 | -0.26(-2.00%) |
Jan 25, 2010 | 13.14 | 13.22 | 12.94 | 13.13 | 1,236,371 | +0.00(+0.00%) |
Jan 22, 2010 | 13.17 | 13.27 | 13.02 | 13.13 | 1,623,965 | -0.05(-0.38%) |
Jan 21, 2010 | 13.54 | 13.59 | 13.18 | 13.18 | 1,610,661 | -0.34(-2.54%) |
Jan 20, 2010 | 13.49 | 13.60 | 13.29 | 13.52 | 999,107 | -0.20(-1.46%) |
Jan 19, 2010 | 13.77 | 13.85 | 13.62 | 13.72 | 1,198,892 | -0.05(-0.36%) |
Jan 15, 2010 | 13.87 | 13.77 | 13.77 | 13.77 | 1,967,103 | -0.09(-0.67%) |
Jan 14, 2010 | 13.91 | 13.99 | 13.70 | 13.87 | 689,043 | -0.07(-0.49%) |
Jan 13, 2010 | 13.69 | 13.94 | 13.64 | 13.94 | 679,916 | +0.26(+1.87%) |
Jan 12, 2010 | 13.84 | 13.92 | 13.56 | 13.68 | 978,943 | -0.22(-1.62%) |
Jan 11, 2010 | 14.19 | 14.22 | 13.90 | 13.90 | 895,379 | -0.19(-1.33%) |
Jan 08, 2010 | 14.00 | 14.14 | 13.95 | 14.09 | 472,537 | +0.07(+0.53%) |
Jan 07, 2010 | 13.94 | 14.05 | 13.84 | 14.02 | 785,322 | +0.03(+0.22%) |
Jan 06, 2010 | 14.19 | 14.21 | 13.91 | 13.99 | 839,441 | -0.15(-1.06%) |
Jan 05, 2010 | 13.87 | 14.17 | 13.87 | 14.14 | 939,942 | +0.22(+1.57%) |
Jan 04, 2010 | 14.14 | 14.21 | 13.78 | 13.92 | 1,128,574 | +0.07(+0.54%) |
Dec 31, 2009 | 13.92 | 13.84 | 13.84 | 13.84 | 1,112,865 | +0.03(+0.23%) |
Dec 30, 2009 | 13.85 | 13.88 | 13.75 | 13.81 | 633,961 | -0.16(-1.12%) |
Dec 29, 2009 | 13.87 | 14.10 | 13.71 | 13.97 | 1,342,927 | +0.29(+2.10%) |
Dec 28, 2009 | 13.77 | 13.84 | 13.58 | 13.68 | 424,907 | -0.08(-0.59%) |
Dec 24, 2009 | 13.55 | 13.78 | 13.53 | 13.76 | 515,645 | +0.19(+1.43%) |
Dec 23, 2009 | 13.49 | 13.69 | 13.49 | 13.57 | 782,498 | +0.07(+0.56%) |
Dec 22, 2009 | 13.46 | 13.57 | 13.38 | 13.49 | 840,521 | +0.06(+0.46%) |
Dec 21, 2009 | 13.54 | 13.58 | 13.39 | 13.43 | 896,890 | -0.01(-0.05%) |
Dec 18, 2009 | 13.50 | 13.50 | 13.29 | 13.44 | 1,227,069 | -0.01(-0.09%) |
Dec 17, 2009 | 13.57 | 13.59 | 13.32 | 13.45 | 1,309,352 | -0.32(-2.31%) |
Dec 16, 2009 | 13.74 | 13.94 | 13.64 | 13.77 | 876,339 | +0.21(+1.57%) |
Dec 15, 2009 | 13.53 | 13.64 | 13.40 | 13.55 | 843,349 | -0.08(-0.59%) |
Dec 14, 2009 | 13.62 | 13.64 | 13.54 | 13.64 | 637,114 | +0.32(+2.39%) |
Dec 11, 2009 | 13.31 | 13.35 | 13.18 | 13.32 | 1,392,715 | +0.07(+0.56%) |
Dec 10, 2009 | 13.26 | 13.38 | 13.21 | 13.24 | 751,862 | +0.07(+0.57%) |
Dec 09, 2009 | 13.19 | 13.24 | 13.04 | 13.17 | 1,123,804 | +0.01(+0.10%) |
Dec 08, 2009 | 13.32 | 13.37 | 13.10 | 13.16 | 1,439,068 | -0.32(-2.36%) |
Dec 07, 2009 | 13.32 | 13.63 | 13.32 | 13.47 | 884,582 | +0.09(+0.65%) |
Dec 04, 2009 | 13.52 | 13.70 | 13.29 | 13.39 | 1,758,668 | +0.10(+0.75%) |
Dec 03, 2009 | 13.51 | 13.56 | 13.29 | 13.29 | 1,627,672 | -0.22(-1.66%) |
Dec 02, 2009 | 13.52 | 13.66 | 13.39 | 13.51 | 1,352,463 | -0.03(-0.23%) |