Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.39 | 13.46 | 13.22 | 13.27 | 502,749 | -0.15(-1.12%) |
Feb 25, 2010 | 13.61 | 13.84 | 13.37 | 13.42 | 307,890 | -0.32(-2.33%) |
Feb 24, 2010 | 13.37 | 13.88 | 13.36 | 13.74 | 260,013 | +0.40(+3.00%) |
Feb 23, 2010 | 13.57 | 13.57 | 13.16 | 13.34 | 168,895 | -0.22(-1.62%) |
Feb 22, 2010 | 14.00 | 14.00 | 13.46 | 13.56 | 166,267 | -0.43(-3.07%) |
Feb 19, 2010 | 13.78 | 14.14 | 13.69 | 13.99 | 122,574 | +0.20(+1.45%) |
Feb 18, 2010 | 14.35 | 14.40 | 13.65 | 13.79 | 332,560 | -0.63(-4.37%) |
Feb 17, 2010 | 14.21 | 14.43 | 14.11 | 14.42 | 101,293 | +0.30(+2.12%) |
Feb 16, 2010 | 14.23 | 14.25 | 14.00 | 14.12 | 166,889 | +0.02(+0.14%) |
Feb 12, 2010 | 13.80 | 14.10 | 14.10 | 14.10 | 296,200 | +0.04(+0.28%) |
Feb 11, 2010 | 13.63 | 14.09 | 13.50 | 14.06 | 281,157 | +0.34(+2.48%) |
Feb 10, 2010 | 13.47 | 13.74 | 13.03 | 13.72 | 335,184 | +0.16(+1.18%) |
Feb 09, 2010 | 14.37 | 14.37 | 13.44 | 13.56 | 378,801 | -0.63(-4.44%) |
Feb 08, 2010 | 14.55 | 14.55 | 14.07 | 14.19 | 301,665 | -0.37(-2.54%) |
Feb 05, 2010 | 15.41 | 15.47 | 14.27 | 14.56 | 466,679 | -0.94(-6.06%) |
Feb 04, 2010 | 15.26 | 16.02 | 15.12 | 15.50 | 873,030 | +0.77(+5.23%) |
Feb 03, 2010 | 14.47 | 14.75 | 14.20 | 14.73 | 187,825 | +0.14(+0.96%) |
Feb 02, 2010 | 14.17 | 14.85 | 14.07 | 14.59 | 226,784 | +0.16(+1.11%) |
Feb 01, 2010 | 14.55 | 14.75 | 14.15 | 14.43 | 178,246 | -0.08(-0.55%) |
Jan 29, 2010 | 14.25 | 14.52 | 13.98 | 14.51 | 406,409 | +0.40(+2.83%) |
Jan 28, 2010 | 15.06 | 15.13 | 14.07 | 14.11 | 285,720 | -0.94(-6.25%) |
Jan 27, 2010 | 14.79 | 15.09 | 14.62 | 15.05 | 190,550 | +0.20(+1.35%) |
Jan 26, 2010 | 15.20 | 15.31 | 14.85 | 14.85 | 327,532 | -0.41(-2.69%) |
Jan 25, 2010 | 16.06 | 16.06 | 15.16 | 15.26 | 293,327 | -0.59(-3.72%) |
Jan 22, 2010 | 16.28 | 16.84 | 15.80 | 15.85 | 318,758 | -0.50(-3.06%) |
Jan 21, 2010 | 16.44 | 16.86 | 16.02 | 16.35 | 308,892 | -0.08(-0.49%) |
Jan 20, 2010 | 16.43 | 16.68 | 16.23 | 16.43 | 199,342 | -0.33(-1.97%) |
Jan 19, 2010 | 16.82 | 17.00 | 16.60 | 16.76 | 247,411 | -0.07(-0.42%) |
Jan 15, 2010 | 16.66 | 16.83 | 16.83 | 16.83 | 314,300 | +0.25(+1.51%) |
Jan 14, 2010 | 16.50 | 16.85 | 16.49 | 16.58 | 165,467 | +0.04(+0.24%) |
Jan 13, 2010 | 16.55 | 16.72 | 16.37 | 16.54 | 130,169 | +0.08(+0.49%) |
Jan 12, 2010 | 16.48 | 16.58 | 16.30 | 16.46 | 307,001 | -0.14(-0.84%) |
Jan 11, 2010 | 16.74 | 16.95 | 16.40 | 16.60 | 221,725 | -0.11(-0.66%) |
Jan 08, 2010 | 16.58 | 17.00 | 16.50 | 16.71 | 146,080 | +0.01(+0.06%) |
Jan 07, 2010 | 16.75 | 17.02 | 16.49 | 16.70 | 250,427 | -0.12(-0.71%) |
Jan 06, 2010 | 15.53 | 17.22 | 15.53 | 16.82 | 603,246 | +1.31(+8.45%) |
Jan 05, 2010 | 15.35 | 15.56 | 15.30 | 15.51 | 164,599 | +0.09(+0.58%) |
Jan 04, 2010 | 15.07 | 15.49 | 15.07 | 15.42 | 161,950 | +0.61(+4.12%) |
Dec 31, 2009 | 15.14 | 14.81 | 14.81 | 14.81 | 153,400 | -0.29(-1.92%) |
Dec 30, 2009 | 14.99 | 15.26 | 14.80 | 15.10 | 132,509 | +0.02(+0.13%) |
Dec 29, 2009 | 15.00 | 15.18 | 14.85 | 15.08 | 137,622 | +0.17(+1.14%) |
Dec 28, 2009 | 14.99 | 15.10 | 14.74 | 14.91 | 218,339 | -0.06(-0.40%) |
Dec 24, 2009 | 15.11 | 15.11 | 14.81 | 14.97 | 69,549 | -0.14(-0.93%) |
Dec 23, 2009 | 14.87 | 15.20 | 14.55 | 15.11 | 259,580 | +0.31(+2.09%) |
Dec 22, 2009 | 14.27 | 14.87 | 14.10 | 14.80 | 338,667 | +0.59(+4.15%) |
Dec 21, 2009 | 14.34 | 14.50 | 14.13 | 14.21 | 181,111 | -0.07(-0.49%) |
Dec 18, 2009 | 13.99 | 14.30 | 13.62 | 14.28 | 857,551 | +0.47(+3.40%) |
Dec 17, 2009 | 14.21 | 14.28 | 13.75 | 13.81 | 129,610 | -0.60(-4.16%) |
Dec 16, 2009 | 14.13 | 14.49 | 14.04 | 14.41 | 233,380 | +0.34(+2.42%) |
Dec 15, 2009 | 14.14 | 14.41 | 13.98 | 14.07 | 222,510 | -0.07(-0.50%) |
Dec 14, 2009 | 14.20 | 14.28 | 14.04 | 14.14 | 229,430 | +0.41(+2.99%) |
Dec 11, 2009 | 13.98 | 14.04 | 13.55 | 13.73 | 123,417 | -0.20(-1.44%) |
Dec 10, 2009 | 13.80 | 14.08 | 13.72 | 13.93 | 210,310 | +0.16(+1.16%) |
Dec 09, 2009 | 13.59 | 13.79 | 13.36 | 13.77 | 133,851 | +0.13(+0.95%) |
Dec 08, 2009 | 13.60 | 13.70 | 13.30 | 13.64 | 171,878 | -0.04(-0.29%) |
Dec 07, 2009 | 13.56 | 13.86 | 13.50 | 13.68 | 131,208 | +0.08(+0.59%) |
Dec 04, 2009 | 12.64 | 13.87 | 12.64 | 13.60 | 345,237 | +1.25(+10.12%) |
Dec 03, 2009 | 12.42 | 12.54 | 12.29 | 12.35 | 276,756 | +0.03(+0.24%) |
Dec 02, 2009 | 12.42 | 12.62 | 12.21 | 12.32 | 229,525 | -0.10(-0.81%) |