Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.01 | 15.03 | 14.55 | 14.64 | 365,537 | -0.30(-2.01%) |
Feb 25, 2010 | 14.95 | 15.18 | 14.81 | 14.94 | 266,980 | -0.15(-0.99%) |
Feb 24, 2010 | 15.10 | 15.23 | 14.97 | 15.09 | 196,832 | +0.00(+0.00%) |
Feb 23, 2010 | 15.09 | 15.20 | 14.62 | 15.09 | 353,017 | -0.04(-0.26%) |
Feb 22, 2010 | 15.46 | 15.50 | 15.10 | 15.13 | 275,385 | -0.24(-1.56%) |
Feb 19, 2010 | 15.36 | 15.44 | 14.86 | 15.37 | 455,328 | +0.00(+0.00%) |
Feb 18, 2010 | 15.48 | 15.48 | 15.13 | 15.37 | 209,942 | -0.17(-1.09%) |
Feb 17, 2010 | 15.19 | 15.54 | 15.00 | 15.54 | 483,329 | +0.44(+2.91%) |
Feb 16, 2010 | 15.50 | 15.50 | 14.93 | 15.10 | 471,911 | -0.38(-2.45%) |
Feb 12, 2010 | 14.84 | 15.48 | 15.48 | 15.48 | 493,500 | +0.55(+3.68%) |
Feb 11, 2010 | 14.61 | 14.93 | 14.26 | 14.93 | 456,804 | +0.25(+1.70%) |
Feb 10, 2010 | 14.54 | 14.73 | 14.02 | 14.68 | 728,048 | +0.05(+0.34%) |
Feb 09, 2010 | 14.73 | 14.86 | 14.44 | 14.63 | 247,106 | +0.01(+0.07%) |
Feb 08, 2010 | 14.63 | 14.94 | 14.46 | 14.62 | 215,099 | +0.02(+0.14%) |
Feb 05, 2010 | 14.29 | 14.88 | 13.95 | 14.60 | 445,117 | +0.28(+1.96%) |
Feb 04, 2010 | 14.96 | 14.96 | 14.31 | 14.32 | 352,514 | -0.76(-5.04%) |
Feb 03, 2010 | 15.15 | 15.29 | 14.95 | 15.08 | 435,909 | -0.07(-0.46%) |
Feb 02, 2010 | 14.68 | 15.20 | 14.67 | 15.15 | 575,745 | +0.52(+3.55%) |
Feb 01, 2010 | 14.60 | 14.72 | 14.35 | 14.63 | 350,828 | +0.04(+0.27%) |
Jan 29, 2010 | 14.53 | 14.74 | 14.15 | 14.59 | 510,680 | +0.04(+0.27%) |
Jan 28, 2010 | 15.11 | 15.11 | 14.22 | 14.55 | 394,406 | -0.49(-3.26%) |
Jan 27, 2010 | 14.59 | 15.10 | 14.59 | 15.04 | 632,194 | +0.40(+2.73%) |
Jan 26, 2010 | 14.83 | 14.96 | 14.63 | 14.64 | 574,935 | -0.28(-1.88%) |
Jan 25, 2010 | 15.18 | 15.18 | 14.37 | 14.92 | 870,963 | -0.20(-1.32%) |
Jan 22, 2010 | 13.47 | 16.45 | 13.47 | 15.12 | 2,961,833 | +1.70(+12.67%) |
Jan 21, 2010 | 13.80 | 13.90 | 13.32 | 13.42 | 721,939 | -0.32(-2.33%) |
Jan 20, 2010 | 13.50 | 13.86 | 13.20 | 13.74 | 1,448,650 | +0.26(+1.93%) |
Jan 19, 2010 | 12.73 | 13.50 | 12.65 | 13.48 | 1,157,369 | +0.83(+6.56%) |
Jan 15, 2010 | 12.40 | 12.65 | 12.65 | 12.65 | 711,100 | +0.29(+2.35%) |
Jan 14, 2010 | 12.21 | 12.42 | 12.21 | 12.36 | 458,925 | +0.00(+0.00%) |
Jan 13, 2010 | 12.30 | 12.52 | 12.29 | 12.36 | 313,865 | +0.07(+0.57%) |
Jan 12, 2010 | 12.66 | 12.68 | 12.10 | 12.29 | 605,538 | -0.39(-3.08%) |
Jan 11, 2010 | 12.58 | 12.76 | 12.47 | 12.68 | 356,776 | +0.10(+0.79%) |
Jan 08, 2010 | 12.62 | 12.71 | 12.34 | 12.58 | 386,423 | -0.04(-0.32%) |
Jan 07, 2010 | 12.72 | 12.90 | 12.59 | 12.62 | 628,832 | -0.09(-0.71%) |
Jan 06, 2010 | 12.40 | 12.78 | 12.32 | 12.71 | 378,806 | +0.26(+2.09%) |
Jan 05, 2010 | 12.63 | 12.69 | 12.40 | 12.45 | 259,462 | -0.16(-1.27%) |
Jan 04, 2010 | 12.78 | 13.00 | 12.50 | 12.61 | 575,808 | +0.01(+0.08%) |
Dec 31, 2009 | 13.03 | 12.60 | 12.60 | 12.60 | 203,400 | -0.43(-3.30%) |
Dec 30, 2009 | 12.90 | 13.10 | 12.80 | 13.03 | 187,484 | +0.04(+0.31%) |
Dec 29, 2009 | 12.92 | 13.17 | 12.68 | 12.99 | 403,855 | +0.14(+1.09%) |
Dec 28, 2009 | 12.81 | 13.00 | 12.51 | 12.85 | 322,163 | +0.04(+0.31%) |
Dec 24, 2009 | 12.54 | 12.88 | 12.12 | 12.81 | 246,045 | +0.33(+2.64%) |
Dec 23, 2009 | 11.42 | 12.58 | 11.40 | 12.48 | 1,000,587 | +1.12(+9.86%) |
Dec 22, 2009 | 10.69 | 11.42 | 10.69 | 11.36 | 669,811 | +0.67(+6.27%) |
Dec 21, 2009 | 10.60 | 10.88 | 10.55 | 10.69 | 332,698 | +0.17(+1.62%) |
Dec 18, 2009 | 10.50 | 10.57 | 10.15 | 10.52 | 807,832 | +0.05(+0.48%) |
Dec 17, 2009 | 10.98 | 11.09 | 10.42 | 10.47 | 411,100 | -0.54(-4.90%) |
Dec 16, 2009 | 11.16 | 11.21 | 10.90 | 11.01 | 352,635 | -0.07(-0.63%) |
Dec 15, 2009 | 11.34 | 11.53 | 11.05 | 11.08 | 344,349 | -0.27(-2.38%) |
Dec 14, 2009 | 11.03 | 11.35 | 10.84 | 11.35 | 258,254 | +0.33(+2.99%) |
Dec 11, 2009 | 11.06 | 11.06 | 10.69 | 11.02 | 355,576 | +0.02(+0.18%) |
Dec 10, 2009 | 11.25 | 11.25 | 10.77 | 11.00 | 444,438 | -0.20(-1.79%) |
Dec 09, 2009 | 10.67 | 11.22 | 10.55 | 11.20 | 536,687 | +0.57(+5.36%) |
Dec 08, 2009 | 10.65 | 10.73 | 10.57 | 10.63 | 271,883 | -0.12(-1.12%) |
Dec 07, 2009 | 10.89 | 10.99 | 10.51 | 10.75 | 284,724 | -0.14(-1.29%) |
Dec 04, 2009 | 10.52 | 10.94 | 10.39 | 10.89 | 452,290 | +0.58(+5.63%) |
Dec 03, 2009 | 10.51 | 10.59 | 10.26 | 10.31 | 228,380 | -0.13(-1.25%) |
Dec 02, 2009 | 10.17 | 10.51 | 10.17 | 10.44 | 345,733 | +0.42(+4.19%) |