Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.05 | 13.09 | 12.79 | 12.88 | 534,756 | -0.11(-0.88%) |
Feb 25, 2010 | 12.56 | 13.03 | 12.47 | 12.99 | 489,167 | +0.21(+1.61%) |
Feb 24, 2010 | 12.60 | 12.84 | 12.60 | 12.79 | 690,785 | +0.20(+1.58%) |
Feb 23, 2010 | 12.92 | 12.98 | 12.41 | 12.59 | 1,353,657 | -0.40(-3.06%) |
Feb 22, 2010 | 13.16 | 13.20 | 12.96 | 12.98 | 612,834 | -0.13(-0.99%) |
Feb 19, 2010 | 12.95 | 13.13 | 12.92 | 13.11 | 592,976 | +0.08(+0.64%) |
Feb 18, 2010 | 13.02 | 13.04 | 12.79 | 13.03 | 466,466 | -0.04(-0.29%) |
Feb 17, 2010 | 13.23 | 13.29 | 12.89 | 13.07 | 645,271 | -0.12(-0.93%) |
Feb 16, 2010 | 12.60 | 13.24 | 12.60 | 13.19 | 1,011,887 | +0.66(+5.24%) |
Feb 12, 2010 | 12.40 | 12.53 | 12.53 | 12.53 | 953,041 | +0.04(+0.30%) |
Feb 11, 2010 | 12.09 | 12.51 | 11.86 | 12.50 | 747,443 | +0.38(+3.15%) |
Feb 10, 2010 | 12.20 | 12.31 | 11.93 | 12.11 | 555,732 | -0.11(-0.87%) |
Feb 09, 2010 | 12.11 | 12.33 | 11.85 | 12.22 | 1,343,405 | +0.31(+2.56%) |
Feb 08, 2010 | 12.06 | 12.53 | 11.72 | 11.92 | 1,375,867 | -0.20(-1.64%) |
Feb 05, 2010 | 12.37 | 12.37 | 11.40 | 12.11 | 2,496,060 | -0.27(-2.16%) |
Feb 04, 2010 | 13.06 | 13.43 | 12.37 | 12.38 | 1,251,624 | -0.80(-6.08%) |
Feb 03, 2010 | 12.85 | 13.19 | 12.74 | 13.18 | 980,590 | +0.35(+2.74%) |
Feb 02, 2010 | 13.05 | 13.09 | 12.60 | 12.83 | 1,506,904 | -0.13(-1.03%) |
Feb 01, 2010 | 12.72 | 13.06 | 12.53 | 12.97 | 1,145,091 | +0.32(+2.57%) |
Jan 29, 2010 | 12.44 | 12.81 | 12.44 | 12.64 | 1,156,901 | +0.24(+1.91%) |
Jan 28, 2010 | 12.59 | 12.60 | 12.40 | 12.40 | 715,971 | -0.18(-1.40%) |
Jan 27, 2010 | 12.63 | 12.69 | 12.37 | 12.58 | 708,646 | -0.11(-0.90%) |
Jan 26, 2010 | 12.82 | 13.02 | 12.63 | 12.69 | 679,019 | -0.21(-1.60%) |
Jan 25, 2010 | 12.76 | 13.00 | 12.66 | 12.90 | 1,021,374 | +0.27(+2.11%) |
Jan 22, 2010 | 12.83 | 13.22 | 12.50 | 12.63 | 1,401,298 | -0.22(-1.72%) |
Jan 21, 2010 | 13.21 | 13.50 | 12.78 | 12.85 | 1,067,621 | -0.34(-2.60%) |
Jan 20, 2010 | 13.42 | 13.45 | 12.89 | 13.20 | 915,192 | -0.33(-2.43%) |
Jan 19, 2010 | 13.27 | 13.60 | 13.19 | 13.53 | 966,758 | +0.34(+2.55%) |
Jan 15, 2010 | 13.20 | 13.19 | 13.19 | 13.19 | 782,607 | +0.01(+0.06%) |
Jan 14, 2010 | 13.44 | 13.44 | 13.09 | 13.18 | 580,259 | -0.31(-2.32%) |
Jan 13, 2010 | 13.36 | 13.60 | 13.08 | 13.50 | 779,716 | +0.16(+1.20%) |
Jan 12, 2010 | 13.55 | 13.63 | 13.07 | 13.34 | 1,062,146 | -0.36(-2.62%) |
Jan 11, 2010 | 13.89 | 13.99 | 13.46 | 13.69 | 1,198,873 | -0.13(-0.94%) |
Jan 08, 2010 | 14.05 | 14.10 | 13.78 | 13.82 | 797,705 | -0.30(-2.11%) |
Jan 07, 2010 | 14.53 | 14.53 | 13.99 | 14.12 | 1,407,335 | -0.36(-2.48%) |
Jan 06, 2010 | 14.28 | 14.65 | 14.28 | 14.48 | 1,262,592 | +0.13(+0.90%) |
Jan 05, 2010 | 14.22 | 14.56 | 14.09 | 14.35 | 1,184,623 | +0.08(+0.59%) |
Jan 04, 2010 | 14.31 | 14.52 | 14.08 | 14.27 | 1,293,851 | +0.18(+1.30%) |
Dec 31, 2009 | 14.45 | 14.08 | 14.08 | 14.08 | 904,308 | -0.40(-2.74%) |
Dec 30, 2009 | 15.10 | 15.10 | 14.31 | 14.48 | 1,673,660 | -0.68(-4.48%) |
Dec 29, 2009 | 15.30 | 15.37 | 15.11 | 15.16 | 684,463 | -0.12(-0.80%) |
Dec 28, 2009 | 15.10 | 15.40 | 15.10 | 15.28 | 994,921 | +0.19(+1.26%) |
Dec 24, 2009 | 15.03 | 15.23 | 14.97 | 15.09 | 451,581 | +0.02(+0.15%) |
Dec 23, 2009 | 14.63 | 15.08 | 14.63 | 15.07 | 1,077,709 | +0.36(+2.44%) |
Dec 22, 2009 | 14.66 | 14.82 | 14.47 | 14.71 | 1,017,685 | +0.05(+0.31%) |
Dec 21, 2009 | 14.53 | 14.73 | 14.35 | 14.66 | 1,402,987 | +0.28(+1.96%) |
Dec 18, 2009 | 14.59 | 14.60 | 14.05 | 14.38 | 2,260,465 | -0.11(-0.79%) |
Dec 17, 2009 | 14.26 | 14.76 | 14.14 | 14.50 | 2,072,836 | +0.14(+0.96%) |
Dec 16, 2009 | 14.18 | 14.54 | 14.11 | 14.36 | 1,349,658 | +0.33(+2.34%) |
Dec 15, 2009 | 14.00 | 14.18 | 13.82 | 14.03 | 1,659,675 | -0.01(-0.05%) |
Dec 14, 2009 | 13.97 | 14.22 | 13.97 | 14.04 | 1,547,682 | +0.32(+2.34%) |
Dec 11, 2009 | 13.56 | 13.89 | 13.52 | 13.72 | 1,518,400 | +0.31(+2.28%) |
Dec 10, 2009 | 13.43 | 13.56 | 13.29 | 13.41 | 883,792 | +0.10(+0.75%) |
Dec 09, 2009 | 13.39 | 13.54 | 13.22 | 13.31 | 1,114,373 | -0.10(-0.74%) |
Dec 08, 2009 | 13.18 | 13.56 | 13.08 | 13.41 | 1,524,263 | +0.13(+0.98%) |
Dec 07, 2009 | 13.17 | 13.35 | 13.05 | 13.28 | 1,261,835 | +0.21(+1.64%) |
Dec 04, 2009 | 13.13 | 13.38 | 12.60 | 13.07 | 1,340,894 | +0.29(+2.27%) |
Dec 03, 2009 | 12.92 | 13.08 | 12.62 | 12.78 | 2,035,997 | -0.21(-1.64%) |
Dec 02, 2009 | 13.18 | 13.24 | 12.67 | 12.99 | 2,153,187 | -0.14(-1.05%) |