Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.31 | 14.37 | 13.99 | 14.02 | 192,005 | -0.30(-2.09%) |
Feb 25, 2010 | 13.92 | 14.39 | 13.91 | 14.32 | 196,887 | +0.17(+1.20%) |
Feb 24, 2010 | 14.17 | 14.17 | 14.01 | 14.15 | 125,132 | +0.03(+0.21%) |
Feb 23, 2010 | 14.43 | 14.51 | 14.09 | 14.12 | 141,629 | -0.39(-2.69%) |
Feb 22, 2010 | 14.52 | 14.63 | 14.15 | 14.51 | 218,299 | -0.01(-0.07%) |
Feb 19, 2010 | 14.10 | 14.59 | 13.95 | 14.52 | 407,533 | +0.40(+2.83%) |
Feb 18, 2010 | 13.61 | 14.15 | 13.61 | 14.12 | 362,896 | +0.39(+2.84%) |
Feb 17, 2010 | 13.90 | 13.91 | 13.65 | 13.73 | 247,222 | -0.16(-1.15%) |
Feb 16, 2010 | 13.90 | 13.93 | 13.80 | 13.89 | 87,653 | +0.01(+0.07%) |
Feb 12, 2010 | 13.72 | 13.88 | 13.88 | 13.88 | 122,100 | -0.05(-0.36%) |
Feb 11, 2010 | 13.65 | 13.93 | 13.57 | 13.93 | 80,459 | +0.26(+1.90%) |
Feb 10, 2010 | 13.50 | 13.70 | 13.50 | 13.67 | 115,196 | +0.08(+0.59%) |
Feb 09, 2010 | 13.51 | 13.64 | 13.46 | 13.59 | 155,815 | +0.25(+1.87%) |
Feb 08, 2010 | 13.59 | 13.75 | 13.32 | 13.34 | 178,820 | -0.20(-1.48%) |
Feb 05, 2010 | 13.60 | 13.63 | 13.36 | 13.54 | 142,775 | +0.01(+0.07%) |
Feb 04, 2010 | 13.75 | 13.80 | 13.52 | 13.53 | 126,551 | -0.29(-2.10%) |
Feb 03, 2010 | 13.89 | 13.91 | 13.76 | 13.82 | 104,478 | -0.05(-0.36%) |
Feb 02, 2010 | 13.52 | 13.94 | 13.49 | 13.87 | 218,457 | +0.46(+3.43%) |
Feb 01, 2010 | 13.18 | 13.45 | 12.98 | 13.41 | 167,779 | +0.27(+2.05%) |
Jan 29, 2010 | 13.72 | 13.72 | 13.10 | 13.14 | 196,243 | -0.48(-3.52%) |
Jan 28, 2010 | 13.97 | 14.01 | 13.60 | 13.62 | 135,215 | -0.27(-1.94%) |
Jan 27, 2010 | 13.85 | 14.03 | 13.78 | 13.89 | 103,061 | +0.01(+0.07%) |
Jan 26, 2010 | 13.96 | 14.00 | 13.73 | 13.88 | 240,549 | -0.20(-1.42%) |
Jan 25, 2010 | 13.95 | 14.38 | 13.90 | 14.08 | 169,974 | +0.13(+0.93%) |
Jan 22, 2010 | 13.72 | 14.28 | 13.72 | 13.95 | 206,829 | +0.19(+1.38%) |
Jan 21, 2010 | 13.77 | 13.91 | 13.70 | 13.76 | 121,922 | -0.08(-0.58%) |
Jan 20, 2010 | 13.92 | 14.06 | 13.80 | 13.84 | 129,083 | -0.27(-1.91%) |
Jan 19, 2010 | 14.06 | 14.14 | 14.00 | 14.11 | 93,468 | +0.02(+0.14%) |
Jan 15, 2010 | 14.20 | 14.09 | 14.09 | 14.09 | 68,500 | -0.17(-1.19%) |
Jan 14, 2010 | 14.17 | 14.31 | 14.13 | 14.26 | 64,110 | +0.12(+0.85%) |
Jan 13, 2010 | 14.03 | 14.17 | 14.01 | 14.14 | 62,921 | +0.08(+0.57%) |
Jan 12, 2010 | 14.11 | 14.17 | 13.90 | 14.06 | 193,220 | -0.20(-1.40%) |
Jan 11, 2010 | 14.12 | 14.31 | 13.86 | 14.26 | 273,867 | +0.31(+2.22%) |
Jan 08, 2010 | 14.11 | 14.11 | 13.94 | 13.95 | 163,650 | -0.15(-1.06%) |
Jan 07, 2010 | 14.20 | 14.20 | 13.93 | 14.10 | 125,122 | -0.06(-0.42%) |
Jan 06, 2010 | 13.51 | 14.20 | 13.51 | 14.16 | 213,642 | +0.65(+4.81%) |
Jan 05, 2010 | 13.50 | 13.63 | 13.41 | 13.51 | 144,987 | +0.00(+0.00%) |
Jan 04, 2010 | 13.57 | 13.78 | 13.50 | 13.51 | 140,097 | -0.05(-0.37%) |
Dec 31, 2009 | 13.47 | 13.56 | 13.56 | 13.56 | 109,700 | +0.11(+0.82%) |
Dec 30, 2009 | 13.61 | 13.61 | 13.31 | 13.45 | 111,985 | -0.18(-1.32%) |
Dec 29, 2009 | 13.70 | 13.70 | 13.48 | 13.63 | 75,439 | +0.09(+0.66%) |
Dec 28, 2009 | 13.52 | 13.66 | 13.43 | 13.54 | 52,391 | +0.01(+0.07%) |
Dec 24, 2009 | 13.54 | 13.54 | 13.42 | 13.53 | 49,776 | +0.08(+0.59%) |
Dec 23, 2009 | 13.34 | 13.50 | 13.29 | 13.45 | 84,447 | +0.15(+1.13%) |
Dec 22, 2009 | 13.40 | 13.45 | 13.25 | 13.30 | 84,017 | -0.11(-0.82%) |
Dec 21, 2009 | 13.26 | 13.53 | 13.23 | 13.41 | 96,211 | +0.09(+0.68%) |
Dec 18, 2009 | 13.41 | 13.48 | 13.16 | 13.32 | 127,107 | +0.04(+0.30%) |
Dec 17, 2009 | 13.60 | 13.68 | 13.20 | 13.28 | 223,238 | -0.55(-3.98%) |
Dec 16, 2009 | 13.20 | 13.91 | 13.04 | 13.83 | 289,550 | +0.67(+5.09%) |
Dec 15, 2009 | 12.68 | 13.39 | 12.53 | 13.16 | 268,828 | +0.52(+4.11%) |
Dec 14, 2009 | 12.61 | 12.64 | 12.56 | 12.64 | 165,766 | +0.15(+1.20%) |
Dec 11, 2009 | 12.80 | 12.81 | 12.44 | 12.49 | 181,343 | -0.33(-2.57%) |
Dec 10, 2009 | 12.79 | 12.86 | 12.74 | 12.82 | 70,034 | +0.13(+1.02%) |
Dec 09, 2009 | 12.61 | 12.74 | 12.49 | 12.69 | 89,866 | +0.15(+1.20%) |
Dec 08, 2009 | 12.62 | 12.67 | 12.49 | 12.54 | 107,860 | -0.08(-0.63%) |
Dec 07, 2009 | 12.63 | 12.83 | 12.61 | 12.62 | 66,851 | +0.03(+0.24%) |
Dec 04, 2009 | 12.40 | 12.66 | 12.40 | 12.59 | 165,777 | +0.20(+1.61%) |
Dec 03, 2009 | 12.58 | 12.58 | 12.36 | 12.39 | 189,351 | -0.14(-1.12%) |
Dec 02, 2009 | 12.40 | 12.58 | 12.40 | 12.53 | 134,824 | +0.05(+0.40%) |