Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.15 | 14.15 | 13.27 | 13.64 | 124,118 | -0.49(-3.47%) |
Feb 25, 2010 | 14.06 | 14.24 | 13.95 | 14.13 | 49,201 | -0.16(-1.12%) |
Feb 24, 2010 | 14.12 | 14.32 | 13.94 | 14.29 | 70,881 | +0.18(+1.28%) |
Feb 23, 2010 | 14.25 | 14.35 | 14.08 | 14.11 | 43,654 | -0.13(-0.91%) |
Feb 22, 2010 | 14.62 | 14.62 | 14.13 | 14.24 | 53,942 | -0.24(-1.66%) |
Feb 19, 2010 | 14.59 | 14.70 | 14.43 | 14.48 | 22,283 | -0.08(-0.55%) |
Feb 18, 2010 | 14.47 | 14.58 | 14.36 | 14.56 | 22,018 | +0.19(+1.32%) |
Feb 17, 2010 | 14.31 | 14.44 | 14.16 | 14.37 | 19,769 | +0.14(+0.98%) |
Feb 16, 2010 | 14.21 | 14.29 | 14.01 | 14.23 | 30,712 | +0.25(+1.79%) |
Feb 12, 2010 | 13.75 | 13.98 | 13.98 | 13.98 | 26,500 | +0.13(+0.94%) |
Feb 11, 2010 | 13.43 | 13.90 | 13.38 | 13.85 | 34,154 | +0.40(+2.97%) |
Feb 10, 2010 | 13.75 | 13.75 | 12.93 | 13.45 | 103,152 | -0.25(-1.82%) |
Feb 09, 2010 | 13.54 | 13.83 | 13.43 | 13.70 | 17,691 | +0.43(+3.24%) |
Feb 08, 2010 | 13.36 | 13.52 | 13.23 | 13.27 | 58,354 | -0.07(-0.52%) |
Feb 05, 2010 | 13.45 | 13.45 | 12.92 | 13.34 | 35,498 | -0.08(-0.60%) |
Feb 04, 2010 | 13.99 | 14.01 | 13.31 | 13.42 | 73,453 | -0.64(-4.55%) |
Feb 03, 2010 | 14.06 | 14.48 | 13.94 | 14.06 | 65,533 | -0.03(-0.21%) |
Feb 02, 2010 | 14.37 | 14.37 | 13.87 | 14.09 | 182,215 | -0.29(-2.02%) |
Feb 01, 2010 | 14.50 | 14.50 | 14.32 | 14.38 | 63,921 | -0.12(-0.83%) |
Jan 29, 2010 | 14.58 | 14.58 | 14.37 | 14.50 | 41,001 | +0.06(+0.42%) |
Jan 28, 2010 | 14.59 | 14.59 | 14.27 | 14.44 | 27,329 | -0.04(-0.28%) |
Jan 27, 2010 | 14.12 | 14.57 | 14.12 | 14.48 | 62,795 | +0.24(+1.69%) |
Jan 26, 2010 | 14.42 | 14.49 | 14.19 | 14.24 | 22,941 | -0.11(-0.77%) |
Jan 25, 2010 | 14.39 | 14.43 | 14.12 | 14.35 | 22,540 | +0.07(+0.49%) |
Jan 22, 2010 | 14.22 | 14.40 | 14.03 | 14.28 | 31,569 | +0.01(+0.07%) |
Jan 21, 2010 | 14.43 | 14.48 | 14.19 | 14.27 | 39,125 | -0.18(-1.25%) |
Jan 20, 2010 | 14.48 | 14.50 | 14.21 | 14.45 | 19,445 | -0.05(-0.34%) |
Jan 19, 2010 | 14.19 | 14.54 | 14.09 | 14.50 | 23,003 | +0.41(+2.91%) |
Jan 15, 2010 | 14.27 | 14.09 | 14.09 | 14.09 | 45,100 | -0.04(-0.28%) |
Jan 14, 2010 | 14.10 | 14.15 | 13.95 | 14.13 | 26,400 | +0.10(+0.71%) |
Jan 13, 2010 | 13.94 | 14.11 | 13.83 | 14.03 | 128,508 | +0.10(+0.72%) |
Jan 12, 2010 | 14.33 | 14.43 | 13.80 | 13.93 | 142,227 | -0.47(-3.26%) |
Jan 11, 2010 | 14.68 | 14.68 | 14.23 | 14.40 | 105,250 | -0.06(-0.41%) |
Jan 08, 2010 | 14.65 | 14.65 | 14.01 | 14.46 | 112,254 | -0.03(-0.21%) |
Jan 07, 2010 | 14.57 | 14.62 | 14.03 | 14.49 | 111,673 | +0.03(+0.21%) |
Jan 06, 2010 | 14.65 | 14.75 | 14.33 | 14.46 | 117,977 | -0.23(-1.57%) |
Jan 05, 2010 | 14.91 | 14.91 | 14.46 | 14.69 | 72,881 | -0.21(-1.41%) |
Jan 04, 2010 | 15.29 | 15.29 | 14.75 | 14.90 | 104,998 | -0.16(-1.06%) |
Dec 31, 2009 | 14.84 | 15.06 | 15.06 | 15.06 | 94,400 | +0.21(+1.41%) |
Dec 30, 2009 | 14.68 | 14.87 | 14.61 | 14.85 | 83,298 | +0.13(+0.88%) |
Dec 29, 2009 | 14.76 | 14.82 | 14.67 | 14.72 | 53,978 | +0.05(+0.34%) |
Dec 28, 2009 | 14.54 | 14.75 | 14.49 | 14.67 | 46,485 | +0.17(+1.17%) |
Dec 24, 2009 | 14.43 | 14.50 | 14.29 | 14.50 | 169,054 | +0.25(+1.75%) |
Dec 23, 2009 | 14.09 | 14.38 | 14.04 | 14.25 | 157,183 | +0.30(+2.15%) |
Dec 22, 2009 | 13.99 | 14.00 | 13.73 | 13.95 | 191,918 | +0.10(+0.72%) |
Dec 21, 2009 | 13.91 | 13.96 | 13.45 | 13.85 | 194,906 | +0.21(+1.54%) |
Dec 18, 2009 | 13.92 | 13.97 | 13.64 | 13.64 | 1,107,971 | -0.17(-1.23%) |
Dec 17, 2009 | 14.00 | 14.00 | 13.75 | 13.81 | 299,176 | -0.12(-0.86%) |
Dec 16, 2009 | 13.75 | 14.00 | 13.68 | 13.93 | 265,374 | +0.30(+2.20%) |
Dec 15, 2009 | 12.91 | 13.65 | 12.91 | 13.63 | 201,778 | +0.70(+5.41%) |
Dec 14, 2009 | 12.75 | 12.93 | 12.65 | 12.93 | 275,575 | +0.33(+2.62%) |
Dec 11, 2009 | 12.74 | 12.74 | 12.45 | 12.60 | 301,900 | +0.01(+0.08%) |
Dec 10, 2009 | 12.70 | 12.70 | 12.46 | 12.59 | 131,561 | +0.09(+0.72%) |
Dec 09, 2009 | 12.55 | 12.59 | 12.46 | 12.50 | 165,731 | +0.01(+0.08%) |
Dec 08, 2009 | 12.56 | 12.56 | 12.17 | 12.49 | 260,939 | +0.01(+0.08%) |
Dec 07, 2009 | 12.16 | 12.50 | 12.10 | 12.48 | 54,872 | +0.50(+4.17%) |
Dec 04, 2009 | 12.13 | 12.25 | 11.93 | 11.98 | 113,645 | +0.08(+0.67%) |
Dec 03, 2009 | 12.31 | 12.31 | 11.71 | 11.90 | 76,031 | -0.21(-1.73%) |
Dec 02, 2009 | 12.59 | 12.59 | 11.67 | 12.11 | 173,106 | -0.04(-0.33%) |