Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.57 | 13.03 | 12.50 | 12.92 | 3,169,445 | +0.42(+3.34%) |
Feb 25, 2010 | 12.11 | 12.66 | 12.04 | 12.50 | 4,598,248 | +0.17(+1.37%) |
Feb 24, 2010 | 12.28 | 12.49 | 12.20 | 12.33 | 2,753,267 | +0.11(+0.86%) |
Feb 23, 2010 | 12.75 | 12.79 | 12.15 | 12.22 | 4,283,722 | -0.60(-4.66%) |
Feb 22, 2010 | 12.79 | 12.86 | 12.58 | 12.82 | 2,650,141 | +0.21(+1.68%) |
Feb 19, 2010 | 12.87 | 12.93 | 12.58 | 12.61 | 3,147,460 | -0.21(-1.65%) |
Feb 18, 2010 | 12.75 | 12.93 | 12.74 | 12.82 | 3,373,696 | +0.04(+0.29%) |
Feb 17, 2010 | 13.06 | 13.23 | 12.75 | 12.78 | 3,272,002 | -0.16(-1.23%) |
Feb 16, 2010 | 13.14 | 13.39 | 12.69 | 12.94 | 5,925,536 | +0.02(+0.16%) |
Feb 12, 2010 | 13.97 | 12.92 | 12.92 | 12.92 | 11,907,309 | -1.97(-13.21%) |
Feb 11, 2010 | 14.72 | 15.00 | 14.64 | 14.89 | 2,928,336 | +0.20(+1.37%) |
Feb 10, 2010 | 14.70 | 15.02 | 14.44 | 14.69 | 3,266,288 | -0.01(-0.07%) |
Feb 09, 2010 | 14.77 | 14.98 | 14.60 | 14.70 | 3,478,279 | +0.18(+1.24%) |
Feb 08, 2010 | 14.80 | 14.89 | 14.51 | 14.52 | 2,310,739 | -0.30(-2.03%) |
Feb 05, 2010 | 15.19 | 15.30 | 14.19 | 14.82 | 3,917,367 | -0.43(-2.81%) |
Feb 04, 2010 | 15.69 | 15.69 | 15.15 | 15.25 | 2,647,202 | -0.67(-4.19%) |
Feb 03, 2010 | 15.91 | 16.13 | 15.74 | 15.91 | 1,017,842 | -0.03(-0.17%) |
Feb 02, 2010 | 15.90 | 16.00 | 15.54 | 15.94 | 1,370,795 | +0.11(+0.69%) |
Feb 01, 2010 | 15.56 | 15.86 | 15.44 | 15.83 | 1,296,872 | +0.45(+2.89%) |
Jan 29, 2010 | 15.97 | 16.27 | 15.36 | 15.39 | 1,920,495 | -0.48(-3.03%) |
Jan 28, 2010 | 15.98 | 16.06 | 15.60 | 15.87 | 1,213,802 | -0.14(-0.89%) |
Jan 27, 2010 | 16.27 | 16.46 | 15.87 | 16.01 | 2,317,970 | -0.29(-1.75%) |
Jan 26, 2010 | 15.82 | 16.42 | 15.65 | 16.29 | 2,549,844 | +0.51(+3.21%) |
Jan 25, 2010 | 16.10 | 16.39 | 15.74 | 15.79 | 1,991,789 | -0.13(-0.83%) |
Jan 22, 2010 | 16.08 | 16.39 | 15.89 | 15.92 | 2,159,994 | -0.22(-1.38%) |
Jan 21, 2010 | 16.22 | 16.45 | 16.08 | 16.14 | 2,578,885 | -0.12(-0.72%) |
Jan 20, 2010 | 16.33 | 16.47 | 16.09 | 16.26 | 2,202,012 | -0.22(-1.32%) |
Jan 19, 2010 | 15.94 | 16.50 | 15.92 | 16.47 | 1,289,518 | +0.45(+2.80%) |
Jan 15, 2010 | 16.20 | 16.02 | 16.02 | 16.02 | 2,187,060 | -0.19(-1.14%) |
Jan 14, 2010 | 16.77 | 16.77 | 16.12 | 16.21 | 3,005,896 | -0.62(-3.71%) |
Jan 13, 2010 | 17.04 | 17.04 | 16.31 | 16.83 | 1,503,049 | +0.21(+1.24%) |
Jan 12, 2010 | 17.07 | 17.09 | 16.42 | 16.63 | 1,663,732 | -0.53(-3.08%) |
Jan 11, 2010 | 17.52 | 17.68 | 17.02 | 17.16 | 1,271,205 | -0.32(-1.85%) |
Jan 08, 2010 | 17.11 | 17.52 | 17.05 | 17.48 | 1,534,819 | +0.31(+1.79%) |
Jan 07, 2010 | 16.80 | 17.19 | 16.58 | 17.17 | 2,430,837 | +0.40(+2.36%) |
Jan 06, 2010 | 16.08 | 16.92 | 15.93 | 16.78 | 4,042,648 | +0.70(+4.38%) |
Jan 05, 2010 | 16.16 | 16.25 | 15.88 | 16.07 | 3,747,329 | -0.06(-0.39%) |
Jan 04, 2010 | 15.79 | 16.24 | 15.78 | 16.14 | 2,999,335 | +0.58(+3.74%) |
Dec 31, 2009 | 15.74 | 15.55 | 15.55 | 15.55 | 937,960 | -0.13(-0.81%) |
Dec 30, 2009 | 16.03 | 16.03 | 15.48 | 15.68 | 2,563,773 | -0.41(-2.56%) |
Dec 29, 2009 | 16.43 | 16.60 | 16.08 | 16.09 | 1,309,847 | -0.33(-2.03%) |
Dec 28, 2009 | 17.01 | 17.10 | 16.34 | 16.43 | 1,379,406 | -0.49(-2.91%) |
Dec 24, 2009 | 16.78 | 16.97 | 16.73 | 16.92 | 440,816 | +0.26(+1.55%) |
Dec 23, 2009 | 16.51 | 16.72 | 16.47 | 16.66 | 2,706,990 | +0.13(+0.80%) |
Dec 22, 2009 | 16.83 | 16.97 | 16.43 | 16.53 | 1,622,330 | -0.28(-1.67%) |
Dec 21, 2009 | 16.77 | 16.99 | 16.77 | 16.81 | 2,127,193 | +0.04(+0.22%) |
Dec 18, 2009 | 16.65 | 17.02 | 16.55 | 16.77 | 3,421,101 | +0.27(+1.63%) |
Dec 17, 2009 | 16.47 | 16.64 | 16.43 | 16.50 | 2,198,265 | -0.07(-0.42%) |
Dec 16, 2009 | 16.57 | 16.71 | 16.46 | 16.57 | 2,690,731 | +0.06(+0.38%) |
Dec 15, 2009 | 16.28 | 16.59 | 16.14 | 16.51 | 2,419,332 | +0.25(+1.53%) |
Dec 14, 2009 | 16.10 | 16.26 | 16.08 | 16.26 | 2,018,441 | +0.61(+3.89%) |
Dec 11, 2009 | 15.39 | 15.66 | 15.33 | 15.65 | 1,957,233 | +0.39(+2.53%) |
Dec 10, 2009 | 15.39 | 15.39 | 15.14 | 15.26 | 2,018,263 | +0.03(+0.21%) |
Dec 09, 2009 | 15.31 | 15.32 | 14.93 | 15.23 | 1,284,791 | +0.00(+0.00%) |
Dec 08, 2009 | 15.47 | 15.53 | 15.12 | 15.23 | 1,517,503 | -0.30(-1.91%) |
Dec 07, 2009 | 15.33 | 15.59 | 15.15 | 15.53 | 2,141,641 | +0.29(+1.87%) |
Dec 04, 2009 | 15.51 | 15.56 | 14.75 | 15.24 | 2,134,724 | +0.02(+0.14%) |
Dec 03, 2009 | 15.18 | 15.58 | 15.18 | 15.22 | 2,209,341 | -0.03(-0.17%) |
Dec 02, 2009 | 16.02 | 16.07 | 15.04 | 15.25 | 3,739,694 | -0.70(-4.41%) |