Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.73 | 13.73 | 13.60 | 13.66 | 2,522,278 | -0.05(-0.39%) |
Feb 25, 2010 | 13.61 | 13.81 | 13.50 | 13.72 | 4,198,541 | +0.03(+0.24%) |
Feb 24, 2010 | 13.44 | 13.70 | 13.39 | 13.68 | 3,077,979 | +0.28(+2.07%) |
Feb 23, 2010 | 13.43 | 13.52 | 13.30 | 13.41 | 2,027,694 | -0.06(-0.42%) |
Feb 22, 2010 | 13.44 | 13.50 | 13.31 | 13.46 | 2,688,925 | +0.06(+0.46%) |
Feb 19, 2010 | 13.34 | 13.41 | 13.30 | 13.40 | 2,072,553 | +0.01(+0.06%) |
Feb 18, 2010 | 13.19 | 13.40 | 13.11 | 13.40 | 1,933,277 | +0.20(+1.54%) |
Feb 17, 2010 | 13.15 | 13.20 | 13.04 | 13.19 | 1,708,717 | +0.09(+0.65%) |
Feb 16, 2010 | 13.11 | 13.15 | 13.00 | 13.11 | 1,777,057 | +0.02(+0.12%) |
Feb 12, 2010 | 13.04 | 13.09 | 13.09 | 13.09 | 8,226,417 | +0.00(+0.03%) |
Feb 11, 2010 | 12.86 | 13.09 | 12.86 | 13.09 | 2,564,993 | +0.25(+1.92%) |
Feb 10, 2010 | 12.98 | 13.09 | 12.77 | 12.84 | 2,349,745 | -0.12(-0.96%) |
Feb 09, 2010 | 12.49 | 13.03 | 12.37 | 12.96 | 6,960,389 | +0.62(+4.99%) |
Feb 08, 2010 | 12.39 | 12.49 | 12.29 | 12.35 | 3,035,091 | -0.05(-0.41%) |
Feb 05, 2010 | 12.33 | 12.46 | 12.23 | 12.40 | 2,797,141 | +0.04(+0.30%) |
Feb 04, 2010 | 12.52 | 12.57 | 12.35 | 12.36 | 1,624,648 | -0.20(-1.60%) |
Feb 03, 2010 | 12.61 | 12.66 | 12.50 | 12.56 | 1,461,999 | -0.04(-0.34%) |
Feb 02, 2010 | 12.27 | 12.62 | 12.23 | 12.61 | 1,828,002 | +0.40(+3.29%) |
Feb 01, 2010 | 12.27 | 12.36 | 12.16 | 12.20 | 2,289,546 | -0.03(-0.25%) |
Jan 29, 2010 | 12.44 | 12.48 | 12.21 | 12.23 | 2,100,799 | -0.12(-0.97%) |
Jan 28, 2010 | 12.41 | 12.55 | 12.34 | 12.35 | 1,582,446 | -0.01(-0.10%) |
Jan 27, 2010 | 12.39 | 12.46 | 12.28 | 12.37 | 1,137,992 | -0.00(-0.02%) |
Jan 26, 2010 | 12.42 | 12.47 | 12.30 | 12.37 | 2,163,146 | -0.04(-0.34%) |
Jan 25, 2010 | 12.56 | 12.58 | 12.39 | 12.41 | 1,949,222 | -0.12(-0.92%) |
Jan 22, 2010 | 12.67 | 12.77 | 12.51 | 12.53 | 2,527,567 | -0.10(-0.77%) |
Jan 21, 2010 | 12.84 | 12.95 | 12.50 | 12.62 | 3,602,640 | -0.24(-1.86%) |
Jan 20, 2010 | 12.86 | 12.89 | 12.72 | 12.86 | 2,824,086 | -0.01(-0.09%) |
Jan 19, 2010 | 12.75 | 13.01 | 12.72 | 12.88 | 4,507,229 | +0.13(+0.99%) |
Jan 15, 2010 | 12.71 | 12.75 | 12.75 | 12.75 | 13,096,300 | +0.06(+0.48%) |
Jan 14, 2010 | 12.54 | 12.77 | 12.51 | 12.69 | 3,832,348 | +0.10(+0.77%) |
Jan 13, 2010 | 12.41 | 12.60 | 12.40 | 12.59 | 2,550,028 | +0.16(+1.31%) |
Jan 12, 2010 | 12.06 | 12.44 | 12.06 | 12.43 | 3,157,294 | +0.31(+2.54%) |
Jan 11, 2010 | 12.17 | 12.21 | 11.99 | 12.12 | 2,418,651 | -0.05(-0.43%) |
Jan 08, 2010 | 12.14 | 12.24 | 12.10 | 12.17 | 2,184,513 | -0.03(-0.22%) |
Jan 07, 2010 | 12.28 | 12.33 | 12.15 | 12.20 | 2,723,903 | -0.14(-1.12%) |
Jan 06, 2010 | 12.30 | 12.35 | 12.20 | 12.34 | 3,237,658 | +0.06(+0.48%) |
Jan 05, 2010 | 12.42 | 12.52 | 12.19 | 12.28 | 2,384,895 | -0.17(-1.35%) |
Jan 04, 2010 | 12.29 | 12.45 | 12.26 | 12.45 | 2,750,119 | +0.18(+1.47%) |
Dec 31, 2009 | 12.43 | 12.27 | 12.27 | 12.27 | 5,262,962 | -0.16(-1.31%) |
Dec 30, 2009 | 12.49 | 12.58 | 12.40 | 12.43 | 1,030,707 | -0.12(-0.94%) |
Dec 29, 2009 | 12.61 | 12.67 | 12.50 | 12.55 | 1,732,234 | -0.02(-0.16%) |
Dec 28, 2009 | 12.55 | 12.61 | 12.52 | 12.57 | 1,791,984 | +0.02(+0.13%) |
Dec 24, 2009 | 12.57 | 12.62 | 12.48 | 12.55 | 1,276,923 | +0.00(+0.00%) |
Dec 23, 2009 | 12.37 | 12.58 | 12.32 | 12.55 | 3,744,173 | +0.14(+1.15%) |
Dec 22, 2009 | 12.31 | 12.43 | 12.22 | 12.41 | 4,535,998 | +0.09(+0.76%) |
Dec 21, 2009 | 11.85 | 12.34 | 11.84 | 12.32 | 14,759,302 | +0.57(+4.82%) |
Dec 18, 2009 | 11.82 | 11.84 | 11.67 | 11.75 | 4,094,550 | -0.06(-0.48%) |
Dec 17, 2009 | 11.99 | 11.99 | 11.76 | 11.81 | 3,322,580 | -0.28(-2.32%) |
Dec 16, 2009 | 12.15 | 12.19 | 11.98 | 12.09 | 2,515,104 | -0.06(-0.48%) |
Dec 15, 2009 | 12.26 | 12.29 | 12.06 | 12.15 | 3,734,830 | -0.10(-0.80%) |
Dec 14, 2009 | 12.28 | 12.30 | 12.22 | 12.24 | 1,659,153 | +0.03(+0.25%) |
Dec 11, 2009 | 12.29 | 12.44 | 12.19 | 12.21 | 2,817,385 | -0.05(-0.38%) |
Dec 10, 2009 | 12.29 | 12.37 | 12.11 | 12.26 | 4,593,437 | -0.02(-0.20%) |
Dec 09, 2009 | 12.21 | 12.36 | 12.14 | 12.28 | 2,838,983 | +0.15(+1.25%) |
Dec 08, 2009 | 12.22 | 12.23 | 12.08 | 12.13 | 1,755,818 | -0.12(-0.94%) |
Dec 07, 2009 | 12.33 | 12.34 | 12.17 | 12.25 | 3,051,384 | -0.08(-0.67%) |
Dec 04, 2009 | 12.35 | 12.40 | 12.26 | 12.33 | 2,637,808 | +0.05(+0.41%) |
Dec 03, 2009 | 12.18 | 12.33 | 12.18 | 12.28 | 2,519,983 | +0.04(+0.31%) |
Dec 02, 2009 | 12.04 | 12.25 | 12.03 | 12.24 | 3,689,873 | +0.16(+1.31%) |