Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.71 | 13.89 | 13.71 | 13.78 | 4,497 | -0.12(-0.86%) |
Feb 25, 2010 | 13.75 | 13.94 | 13.75 | 13.90 | 27,487 | +0.15(+1.09%) |
Feb 24, 2010 | 13.70 | 13.93 | 13.70 | 13.75 | 7,851 | +0.34(+2.54%) |
Feb 23, 2010 | 13.50 | 13.65 | 13.36 | 13.41 | 38,268 | +0.31(+2.37%) |
Feb 22, 2010 | 13.21 | 13.21 | 13.00 | 13.10 | 9,262 | +0.12(+0.92%) |
Feb 19, 2010 | 13.05 | 13.10 | 12.90 | 12.98 | 5,767 | -0.25(-1.89%) |
Feb 18, 2010 | 13.11 | 13.33 | 13.11 | 13.23 | 4,513 | -0.16(-1.19%) |
Feb 17, 2010 | 13.26 | 13.39 | 13.15 | 13.39 | 30,743 | +0.24(+1.83%) |
Feb 16, 2010 | 13.16 | 13.25 | 13.10 | 13.15 | 43,902 | +0.08(+0.61%) |
Feb 12, 2010 | 13.07 | 13.07 | 13.07 | 0 | -0.14(-1.06%) | |
Feb 11, 2010 | 13.05 | 13.39 | 13.05 | 13.21 | 5,869 | +0.27(+2.09%) |
Feb 10, 2010 | 13.01 | 13.06 | 12.90 | 12.94 | 6,173 | -0.01(-0.08%) |
Feb 09, 2010 | 12.97 | 13.04 | 12.91 | 12.95 | 5,435 | +0.35(+2.78%) |
Feb 08, 2010 | 12.57 | 12.75 | 12.56 | 12.60 | 13,487 | +0.04(+0.32%) |
Feb 05, 2010 | 12.70 | 12.72 | 12.45 | 12.56 | 11,523 | -0.22(-1.72%) |
Feb 04, 2010 | 13.00 | 13.01 | 12.75 | 12.78 | 19,480 | -0.62(-4.63%) |
Feb 03, 2010 | 13.46 | 13.46 | 13.26 | 13.40 | 13,074 | +0.06(+0.45%) |
Feb 02, 2010 | 13.06 | 13.34 | 13.06 | 13.34 | 15,164 | +0.19(+1.44%) |
Feb 01, 2010 | 12.96 | 13.15 | 12.96 | 13.15 | 12,951 | +0.39(+3.06%) |
Jan 29, 2010 | 12.89 | 13.06 | 12.75 | 12.76 | 12,286 | -0.06(-0.47%) |
Jan 28, 2010 | 13.00 | 13.00 | 12.76 | 12.82 | 28,880 | -0.18(-1.38%) |
Jan 27, 2010 | 13.15 | 13.15 | 12.90 | 13.00 | 255,028 | -0.22(-1.66%) |
Jan 26, 2010 | 13.12 | 13.35 | 13.12 | 13.22 | 241,705 | -0.28(-2.07%) |
Jan 25, 2010 | 13.53 | 13.60 | 13.50 | 13.50 | 45,993 | +0.37(+2.82%) |
Jan 22, 2010 | 13.26 | 13.34 | 13.09 | 13.13 | 20,296 | -0.20(-1.50%) |
Jan 21, 2010 | 13.60 | 13.60 | 13.26 | 13.33 | 22,085 | -0.39(-2.84%) |
Jan 20, 2010 | 13.80 | 13.80 | 13.65 | 13.72 | 12,277 | -0.53(-3.72%) |
Jan 19, 2010 | 14.05 | 14.30 | 14.05 | 14.25 | 9,596 | +0.31(+2.22%) |
Jan 15, 2010 | 13.94 | 13.94 | 13.94 | 0 | -0.37(-2.59%) | |
Jan 14, 2010 | 14.55 | 14.55 | 14.30 | 14.31 | 6,064 | -0.25(-1.72%) |
Jan 13, 2010 | 14.67 | 14.67 | 14.55 | 14.56 | 9,355 | -0.39(-2.61%) |
Jan 12, 2010 | 15.05 | 15.05 | 14.90 | 14.95 | 72,194 | -0.10(-0.66%) |
Jan 11, 2010 | 15.32 | 15.32 | 15.05 | 15.05 | 14,700 | -0.10(-0.66%) |
Jan 08, 2010 | 15.19 | 15.19 | 15.01 | 15.15 | 11,748 | +0.13(+0.87%) |
Jan 07, 2010 | 14.85 | 15.09 | 14.85 | 15.02 | 14,092 | +0.12(+0.81%) |
Jan 06, 2010 | 14.84 | 15.06 | 14.84 | 14.90 | 8,765 | -0.14(-0.93%) |
Jan 05, 2010 | 15.00 | 15.10 | 14.99 | 15.04 | 12,803 | +0.04(+0.27%) |
Jan 04, 2010 | 14.93 | 15.08 | 14.93 | 15.00 | 8,313 | +0.15(+1.01%) |
Dec 31, 2009 | 14.85 | 14.85 | 14.85 | 0 | +0.13(+0.88%) | |
Dec 30, 2009 | 14.65 | 14.80 | 14.65 | 14.72 | 10,142 | -0.08(-0.54%) |
Dec 29, 2009 | 14.63 | 14.80 | 14.63 | 14.80 | 14,853 | +0.35(+2.42%) |
Dec 28, 2009 | 14.45 | 14.60 | 14.45 | 14.45 | 10,419 | -0.19(-1.30%) |
Dec 24, 2009 | 14.64 | 14.75 | 14.61 | 14.64 | 10,505 | +0.08(+0.55%) |
Dec 23, 2009 | 14.50 | 14.65 | 14.47 | 14.56 | 16,715 | +0.36(+2.54%) |
Dec 22, 2009 | 14.35 | 14.35 | 14.20 | 14.20 | 15,561 | -0.29(-2.00%) |
Dec 21, 2009 | 14.62 | 14.62 | 14.48 | 14.49 | 15,930 | -0.20(-1.36%) |
Dec 18, 2009 | 14.61 | 14.74 | 14.60 | 14.69 | 9,099 | +0.09(+0.62%) |
Dec 17, 2009 | 14.81 | 14.82 | 14.60 | 14.60 | 12,974 | -0.49(-3.25%) |
Dec 16, 2009 | 15.20 | 15.25 | 15.06 | 15.09 | 14,522 | -0.06(-0.40%) |
Dec 15, 2009 | 15.05 | 15.29 | 15.05 | 15.15 | 13,670 | -0.10(-0.66%) |
Dec 14, 2009 | 15.40 | 15.40 | 15.25 | 15.25 | 8,419 | -0.05(-0.33%) |
Dec 11, 2009 | 15.10 | 15.35 | 15.10 | 15.30 | 8,524 | +0.35(+2.34%) |
Dec 10, 2009 | 14.95 | 15.05 | 14.95 | 14.95 | 6,706 | -0.26(-1.71%) |
Dec 09, 2009 | 14.95 | 15.24 | 14.95 | 15.21 | 15,602 | +0.17(+1.13%) |
Dec 08, 2009 | 14.95 | 15.10 | 14.95 | 15.04 | 11,550 | -0.11(-0.73%) |
Dec 07, 2009 | 15.15 | 15.35 | 15.15 | 15.15 | 9,041 | -0.10(-0.66%) |
Dec 04, 2009 | 15.39 | 15.40 | 15.20 | 15.25 | 14,891 | +0.23(+1.53%) |
Dec 03, 2009 | 15.40 | 15.40 | 15.02 | 15.02 | 23,424 | -0.03(-0.20%) |
Dec 02, 2009 | 15.10 | 15.20 | 15.03 | 15.05 | 33,126 | +0.23(+1.55%) |