Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.54 | 14.59 | 14.15 | 14.17 | 78,717 | -0.36(-2.48%) |
Feb 25, 2010 | 14.55 | 14.57 | 14.23 | 14.53 | 83,729 | -0.39(-2.61%) |
Feb 24, 2010 | 14.83 | 15.50 | 14.80 | 14.92 | 67,184 | +0.12(+0.81%) |
Feb 23, 2010 | 15.28 | 15.28 | 14.69 | 14.80 | 107,413 | -0.47(-3.08%) |
Feb 22, 2010 | 15.43 | 15.43 | 15.09 | 15.27 | 72,935 | -0.03(-0.20%) |
Feb 19, 2010 | 15.91 | 16.09 | 15.24 | 15.30 | 122,513 | -0.68(-4.26%) |
Feb 18, 2010 | 15.43 | 16.01 | 15.15 | 15.98 | 205,778 | +0.57(+3.70%) |
Feb 17, 2010 | 15.58 | 15.72 | 15.05 | 15.41 | 144,665 | -0.12(-0.77%) |
Feb 16, 2010 | 14.59 | 15.53 | 14.59 | 15.53 | 170,478 | +1.12(+7.77%) |
Feb 12, 2010 | 14.30 | 14.41 | 14.41 | 14.41 | 134,200 | -0.11(-0.76%) |
Feb 11, 2010 | 14.38 | 14.63 | 14.00 | 14.52 | 106,992 | +0.03(+0.21%) |
Feb 10, 2010 | 14.82 | 15.06 | 14.27 | 14.49 | 81,335 | -0.36(-2.42%) |
Feb 09, 2010 | 15.19 | 15.31 | 14.77 | 14.85 | 144,988 | -0.10(-0.67%) |
Feb 08, 2010 | 14.71 | 15.08 | 14.46 | 14.95 | 110,696 | +0.18(+1.22%) |
Feb 05, 2010 | 13.90 | 14.78 | 13.90 | 14.77 | 156,374 | +0.96(+6.95%) |
Feb 04, 2010 | 14.48 | 14.60 | 13.80 | 13.81 | 141,217 | -0.82(-5.60%) |
Feb 03, 2010 | 15.63 | 16.29 | 14.31 | 14.63 | 315,863 | +0.16(+1.11%) |
Feb 02, 2010 | 14.20 | 14.62 | 14.20 | 14.47 | 242,005 | +0.28(+1.97%) |
Feb 01, 2010 | 14.37 | 14.67 | 14.09 | 14.19 | 106,452 | -0.04(-0.28%) |
Jan 29, 2010 | 14.98 | 15.02 | 14.18 | 14.23 | 98,943 | -0.64(-4.30%) |
Jan 28, 2010 | 15.42 | 15.42 | 14.68 | 14.87 | 88,550 | -0.53(-3.44%) |
Jan 27, 2010 | 15.24 | 15.64 | 15.12 | 15.40 | 63,444 | +0.10(+0.65%) |
Jan 26, 2010 | 15.61 | 15.74 | 15.30 | 15.30 | 84,439 | -0.42(-2.67%) |
Jan 25, 2010 | 15.99 | 16.15 | 15.55 | 15.72 | 105,919 | -0.03(-0.19%) |
Jan 22, 2010 | 16.39 | 16.45 | 15.62 | 15.75 | 281,912 | -0.74(-4.49%) |
Jan 21, 2010 | 15.75 | 16.69 | 15.75 | 16.49 | 261,618 | +1.24(+8.13%) |
Jan 20, 2010 | 15.39 | 15.53 | 14.99 | 15.25 | 130,111 | -0.33(-2.12%) |
Jan 19, 2010 | 15.54 | 15.76 | 15.25 | 15.58 | 130,068 | +0.00(+0.00%) |
Jan 15, 2010 | 16.85 | 15.58 | 15.58 | 15.58 | 266,900 | -1.24(-7.37%) |
Jan 14, 2010 | 15.40 | 16.83 | 15.40 | 16.82 | 205,290 | +1.44(+9.36%) |
Jan 13, 2010 | 15.04 | 15.50 | 14.99 | 15.38 | 111,342 | +0.34(+2.26%) |
Jan 12, 2010 | 15.11 | 15.25 | 14.91 | 15.04 | 130,312 | -0.25(-1.64%) |
Jan 11, 2010 | 15.45 | 15.45 | 15.19 | 15.29 | 131,297 | +0.14(+0.92%) |
Jan 08, 2010 | 14.92 | 15.26 | 14.66 | 15.15 | 146,403 | -0.11(-0.72%) |
Jan 07, 2010 | 15.26 | 15.42 | 14.62 | 15.26 | 160,511 | -0.01(-0.07%) |
Jan 06, 2010 | 15.00 | 16.00 | 15.00 | 15.27 | 344,698 | +0.22(+1.46%) |
Jan 05, 2010 | 14.02 | 15.13 | 13.94 | 15.05 | 440,332 | +1.05(+7.50%) |
Jan 04, 2010 | 12.43 | 14.75 | 11.92 | 14.00 | 672,092 | +2.53(+22.06%) |
Dec 31, 2009 | 11.48 | 11.47 | 11.47 | 11.47 | 56,800 | -0.05(-0.43%) |
Dec 30, 2009 | 11.41 | 11.53 | 11.28 | 11.52 | 74,291 | +0.04(+0.35%) |
Dec 29, 2009 | 11.59 | 11.59 | 11.36 | 11.48 | 18,871 | -0.04(-0.35%) |
Dec 28, 2009 | 11.93 | 11.93 | 11.32 | 11.52 | 57,464 | -0.22(-1.87%) |
Dec 24, 2009 | 11.90 | 11.91 | 11.63 | 11.74 | 35,290 | -0.11(-0.93%) |
Dec 23, 2009 | 11.81 | 11.97 | 11.58 | 11.85 | 39,601 | +0.09(+0.77%) |
Dec 22, 2009 | 11.59 | 12.04 | 11.58 | 11.76 | 87,390 | +0.16(+1.38%) |
Dec 21, 2009 | 11.66 | 11.97 | 11.47 | 11.60 | 89,423 | +0.05(+0.43%) |
Dec 18, 2009 | 12.09 | 12.13 | 11.41 | 11.55 | 292,868 | -0.51(-4.23%) |
Dec 17, 2009 | 12.11 | 12.31 | 11.80 | 12.06 | 134,182 | -0.10(-0.82%) |
Dec 16, 2009 | 12.20 | 12.37 | 12.05 | 12.16 | 48,378 | +0.11(+0.91%) |
Dec 15, 2009 | 12.28 | 12.76 | 12.02 | 12.05 | 96,048 | -0.23(-1.87%) |
Dec 14, 2009 | 12.00 | 12.29 | 11.83 | 12.28 | 45,416 | +0.45(+3.80%) |
Dec 11, 2009 | 11.85 | 12.00 | 11.52 | 11.83 | 29,456 | +0.04(+0.34%) |
Dec 10, 2009 | 12.18 | 12.20 | 11.75 | 11.79 | 34,228 | -0.30(-2.48%) |
Dec 09, 2009 | 12.17 | 12.20 | 11.66 | 12.09 | 42,222 | -0.13(-1.06%) |
Dec 08, 2009 | 12.34 | 12.50 | 12.00 | 12.22 | 41,157 | -0.19(-1.53%) |
Dec 07, 2009 | 12.33 | 12.66 | 12.26 | 12.41 | 50,294 | +0.11(+0.89%) |
Dec 04, 2009 | 12.12 | 12.52 | 12.09 | 12.30 | 152,502 | +0.46(+3.89%) |
Dec 03, 2009 | 12.27 | 12.34 | 11.76 | 11.84 | 99,199 | -0.34(-2.79%) |
Dec 02, 2009 | 12.18 | 12.36 | 11.85 | 12.18 | 91,361 | +0.04(+0.33%) |