Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.36 | 14.40 | 14.07 | 14.10 | 3,231,618 | -0.21(-1.47%) |
Feb 25, 2010 | 14.10 | 14.35 | 13.93 | 14.31 | 3,307,146 | -0.05(-0.31%) |
Feb 24, 2010 | 14.11 | 14.49 | 14.11 | 14.36 | 3,159,569 | +0.25(+1.79%) |
Feb 23, 2010 | 14.39 | 14.64 | 14.02 | 14.11 | 4,800,015 | -0.30(-2.06%) |
Feb 22, 2010 | 14.15 | 14.49 | 14.11 | 14.40 | 3,717,342 | +0.34(+2.44%) |
Feb 19, 2010 | 13.98 | 14.14 | 13.91 | 14.06 | 3,135,376 | +0.10(+0.73%) |
Feb 18, 2010 | 13.95 | 14.07 | 13.89 | 13.96 | 3,707,511 | -0.04(-0.30%) |
Feb 17, 2010 | 14.02 | 14.19 | 13.94 | 14.00 | 3,094,948 | +0.06(+0.46%) |
Feb 16, 2010 | 13.97 | 14.01 | 13.78 | 13.94 | 2,915,248 | +0.14(+1.04%) |
Feb 12, 2010 | 13.27 | 13.79 | 13.79 | 13.79 | 9,442,683 | +0.37(+2.75%) |
Feb 11, 2010 | 13.87 | 13.92 | 13.34 | 13.42 | 6,390,504 | -0.21(-1.57%) |
Feb 10, 2010 | 13.46 | 13.78 | 13.31 | 13.64 | 4,101,005 | +0.10(+0.72%) |
Feb 09, 2010 | 13.49 | 13.81 | 13.36 | 13.54 | 7,622,681 | +0.23(+1.72%) |
Feb 08, 2010 | 13.13 | 13.51 | 13.02 | 13.31 | 3,763,355 | +0.24(+1.87%) |
Feb 05, 2010 | 13.26 | 13.30 | 12.75 | 13.07 | 5,214,249 | -0.23(-1.73%) |
Feb 04, 2010 | 13.78 | 13.78 | 13.29 | 13.30 | 2,325,324 | -0.65(-4.67%) |
Feb 03, 2010 | 13.55 | 14.09 | 13.55 | 13.95 | 3,852,044 | +0.31(+2.29%) |
Feb 02, 2010 | 13.50 | 13.72 | 13.31 | 13.63 | 2,657,000 | +0.24(+1.77%) |
Feb 01, 2010 | 13.28 | 13.54 | 13.24 | 13.40 | 2,885,339 | +0.19(+1.42%) |
Jan 29, 2010 | 12.97 | 13.55 | 12.97 | 13.21 | 5,382,459 | +0.26(+2.01%) |
Jan 28, 2010 | 13.31 | 13.37 | 12.80 | 12.95 | 4,066,997 | -0.32(-2.44%) |
Jan 27, 2010 | 13.54 | 13.64 | 12.94 | 13.27 | 5,080,228 | -0.37(-2.68%) |
Jan 26, 2010 | 13.90 | 14.06 | 13.62 | 13.64 | 2,571,583 | -0.30(-2.16%) |
Jan 25, 2010 | 13.83 | 14.27 | 13.68 | 13.94 | 2,916,377 | +0.21(+1.54%) |
Jan 22, 2010 | 13.90 | 14.11 | 13.68 | 13.73 | 2,900,598 | -0.14(-1.00%) |
Jan 21, 2010 | 14.04 | 14.24 | 13.76 | 13.87 | 4,916,249 | -0.12(-0.89%) |
Jan 20, 2010 | 13.98 | 14.04 | 13.86 | 13.99 | 2,655,618 | -0.19(-1.35%) |
Jan 19, 2010 | 14.07 | 14.27 | 13.95 | 14.18 | 3,689,723 | +0.12(+0.88%) |
Jan 15, 2010 | 14.30 | 14.06 | 14.06 | 14.06 | 8,951,237 | -0.20(-1.40%) |
Jan 14, 2010 | 13.46 | 14.33 | 13.44 | 14.26 | 5,955,377 | +0.80(+5.93%) |
Jan 13, 2010 | 13.41 | 13.55 | 13.33 | 13.46 | 5,238,264 | +0.09(+0.70%) |
Jan 12, 2010 | 13.64 | 13.77 | 13.33 | 13.37 | 5,144,273 | -0.35(-2.58%) |
Jan 11, 2010 | 13.86 | 13.94 | 13.64 | 13.72 | 3,832,118 | -0.02(-0.16%) |
Jan 08, 2010 | 13.92 | 14.00 | 13.70 | 13.74 | 3,321,250 | -0.26(-1.83%) |
Jan 07, 2010 | 13.74 | 14.03 | 13.57 | 14.00 | 3,442,940 | +0.19(+1.36%) |
Jan 06, 2010 | 13.32 | 13.84 | 13.29 | 13.81 | 5,539,842 | +0.49(+3.67%) |
Jan 05, 2010 | 12.72 | 13.38 | 12.70 | 13.32 | 3,525,123 | +0.61(+4.77%) |
Jan 04, 2010 | 12.59 | 12.81 | 12.58 | 12.72 | 1,707,870 | +0.21(+1.69%) |
Dec 31, 2009 | 12.79 | 12.51 | 12.51 | 12.51 | 3,578,794 | -0.24(-1.92%) |
Dec 30, 2009 | 12.68 | 12.80 | 12.60 | 12.75 | 1,135,813 | -0.00(-0.03%) |
Dec 29, 2009 | 12.84 | 12.91 | 12.74 | 12.75 | 907,008 | -0.08(-0.59%) |
Dec 28, 2009 | 12.87 | 12.94 | 12.77 | 12.83 | 898,468 | -0.01(-0.09%) |
Dec 24, 2009 | 12.75 | 12.90 | 12.70 | 12.84 | 323,794 | +0.10(+0.77%) |
Dec 23, 2009 | 12.70 | 12.80 | 12.66 | 12.74 | 957,949 | +0.07(+0.53%) |
Dec 22, 2009 | 12.51 | 12.70 | 12.45 | 12.67 | 1,985,736 | +0.17(+1.38%) |
Dec 21, 2009 | 12.52 | 12.59 | 12.34 | 12.50 | 1,579,839 | +0.06(+0.48%) |
Dec 18, 2009 | 12.49 | 12.58 | 12.23 | 12.44 | 3,729,116 | -0.01(-0.06%) |
Dec 17, 2009 | 12.15 | 12.50 | 12.06 | 12.45 | 3,369,103 | +0.11(+0.92%) |
Dec 16, 2009 | 12.16 | 12.37 | 12.06 | 12.34 | 2,958,623 | +0.22(+1.83%) |
Dec 15, 2009 | 11.94 | 12.18 | 11.94 | 12.11 | 2,577,045 | +0.09(+0.72%) |
Dec 14, 2009 | 12.05 | 12.06 | 11.99 | 12.03 | 2,831,787 | +0.26(+2.24%) |
Dec 11, 2009 | 11.65 | 11.79 | 11.53 | 11.76 | 2,155,875 | +0.27(+2.39%) |
Dec 10, 2009 | 11.55 | 11.67 | 11.44 | 11.49 | 1,027,081 | -0.00(-0.03%) |
Dec 09, 2009 | 11.42 | 11.52 | 11.29 | 11.49 | 1,923,309 | +0.08(+0.66%) |
Dec 08, 2009 | 11.55 | 11.57 | 11.27 | 11.42 | 2,237,230 | -0.25(-2.16%) |
Dec 07, 2009 | 11.96 | 11.96 | 11.63 | 11.67 | 3,345,410 | +0.00(+0.00%) |
Dec 04, 2009 | 11.79 | 11.97 | 11.39 | 11.67 | 3,039,215 | +0.14(+1.21%) |
Dec 03, 2009 | 11.64 | 11.82 | 11.52 | 11.53 | 1,446,752 | -0.17(-1.42%) |
Dec 02, 2009 | 11.59 | 11.87 | 11.55 | 11.70 | 2,970,930 | +0.13(+1.11%) |