Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.86 | 15.89 | 15.77 | 15.87 | 46,750 | +0.02(+0.12%) |
Feb 25, 2010 | 15.67 | 15.85 | 15.63 | 15.85 | 32,554 | -0.02(-0.10%) |
Feb 24, 2010 | 15.78 | 15.88 | 15.77 | 15.87 | 37,774 | +0.14(+0.91%) |
Feb 23, 2010 | 15.88 | 15.88 | 15.71 | 15.73 | 30,463 | -0.19(-1.19%) |
Feb 22, 2010 | 15.98 | 16.00 | 15.89 | 15.92 | 87,728 | -0.03(-0.17%) |
Feb 19, 2010 | 15.90 | 15.97 | 15.90 | 15.94 | 126,190 | +0.00(+0.03%) |
Feb 18, 2010 | 15.82 | 15.94 | 15.82 | 15.94 | 58,336 | +0.12(+0.78%) |
Feb 17, 2010 | 15.81 | 15.82 | 15.76 | 15.82 | 38,024 | +0.10(+0.60%) |
Feb 16, 2010 | 15.62 | 15.74 | 15.56 | 15.72 | 70,127 | +0.21(+1.33%) |
Feb 12, 2010 | 15.34 | 15.52 | 15.52 | 15.52 | 86,907 | +0.04(+0.26%) |
Feb 11, 2010 | 15.28 | 15.52 | 15.26 | 15.48 | 41,174 | +0.16(+1.03%) |
Feb 10, 2010 | 15.31 | 15.38 | 15.20 | 15.32 | 33,941 | -0.01(-0.08%) |
Feb 09, 2010 | 15.32 | 15.45 | 15.25 | 15.33 | 57,391 | +0.15(+0.99%) |
Feb 08, 2010 | 15.24 | 15.32 | 15.18 | 15.18 | 53,031 | -0.08(-0.54%) |
Feb 05, 2010 | 15.21 | 15.26 | 14.98 | 15.26 | 176,624 | +0.05(+0.31%) |
Feb 04, 2010 | 15.56 | 15.56 | 15.20 | 15.22 | 126,746 | -0.45(-2.88%) |
Feb 03, 2010 | 15.63 | 15.70 | 15.62 | 15.67 | 1,477,457 | -0.02(-0.15%) |
Feb 02, 2010 | 15.54 | 15.71 | 15.50 | 15.69 | 125,316 | +0.17(+1.10%) |
Feb 01, 2010 | 15.39 | 15.52 | 15.39 | 15.52 | 48,322 | +0.15(+0.98%) |
Jan 29, 2010 | 15.57 | 15.66 | 15.29 | 15.37 | 83,529 | -0.15(-0.99%) |
Jan 28, 2010 | 15.74 | 15.75 | 15.42 | 15.52 | 84,941 | -0.23(-1.46%) |
Jan 27, 2010 | 15.65 | 15.76 | 15.57 | 15.75 | 69,493 | +0.08(+0.51%) |
Jan 26, 2010 | 15.65 | 15.80 | 15.64 | 15.67 | 111,931 | -0.03(-0.20%) |
Jan 25, 2010 | 15.79 | 15.79 | 15.67 | 15.71 | 156,117 | +0.04(+0.28%) |
Jan 22, 2010 | 15.94 | 15.95 | 15.65 | 15.66 | 86,917 | -0.32(-2.03%) |
Jan 21, 2010 | 16.25 | 16.30 | 15.98 | 15.99 | 100,542 | -0.27(-1.66%) |
Jan 20, 2010 | 16.32 | 16.32 | 16.13 | 16.26 | 129,024 | -0.16(-0.99%) |
Jan 19, 2010 | 16.25 | 16.42 | 16.23 | 16.42 | 266,333 | +0.18(+1.12%) |
Jan 15, 2010 | 16.40 | 16.24 | 16.24 | 16.24 | 210,700 | -0.15(-0.94%) |
Jan 14, 2010 | 16.34 | 16.41 | 16.32 | 16.39 | 52,273 | +0.05(+0.29%) |
Jan 13, 2010 | 16.26 | 16.38 | 16.18 | 16.34 | 61,044 | +0.13(+0.78%) |
Jan 12, 2010 | 16.25 | 16.27 | 16.14 | 16.22 | 108,950 | -0.11(-0.70%) |
Jan 11, 2010 | 16.37 | 16.41 | 16.28 | 16.33 | 74,485 | +0.02(+0.09%) |
Jan 08, 2010 | 16.25 | 16.32 | 16.25 | 16.32 | 120,965 | +0.05(+0.34%) |
Jan 07, 2010 | 16.20 | 16.27 | 16.16 | 16.26 | 49,830 | +0.04(+0.23%) |
Jan 06, 2010 | 16.25 | 16.29 | 16.22 | 16.22 | 73,846 | -0.03(-0.19%) |
Jan 05, 2010 | 16.25 | 16.28 | 16.20 | 16.26 | 113,613 | +0.00(+0.00%) |
Jan 04, 2010 | 16.15 | 16.28 | 16.15 | 16.26 | 260,434 | +0.23(+1.43%) |
Dec 31, 2009 | 16.21 | 16.03 | 16.03 | 16.03 | 164,720 | -0.18(-1.10%) |
Dec 30, 2009 | 16.17 | 16.20 | 16.14 | 16.20 | 108,472 | -0.00(-0.02%) |
Dec 29, 2009 | 16.22 | 16.24 | 16.19 | 16.21 | 113,565 | +0.00(+0.00%) |
Dec 28, 2009 | 16.23 | 16.23 | 16.16 | 16.21 | 310,800 | +0.03(+0.17%) |
Dec 24, 2009 | 16.13 | 16.19 | 16.13 | 16.18 | 115,225 | +0.10(+0.61%) |
Dec 23, 2009 | 16.06 | 16.10 | 16.00 | 16.08 | 78,974 | +0.02(+0.10%) |
Dec 22, 2009 | 16.02 | 16.09 | 16.02 | 16.07 | 331,494 | +0.09(+0.54%) |
Dec 21, 2009 | 15.88 | 16.03 | 15.88 | 15.98 | 633,535 | +0.17(+1.07%) |
Dec 18, 2009 | 15.81 | 15.81 | 15.69 | 15.81 | 54,415 | +0.09(+0.60%) |
Dec 17, 2009 | 15.82 | 15.82 | 15.69 | 15.72 | 93,521 | -0.17(-1.10%) |
Dec 16, 2009 | 15.95 | 15.99 | 15.88 | 15.89 | 166,571 | +0.02(+0.13%) |
Dec 15, 2009 | 15.86 | 15.96 | 15.85 | 15.87 | 128,903 | -0.06(-0.35%) |
Dec 14, 2009 | 15.93 | 15.94 | 15.90 | 15.93 | 109,644 | +0.13(+0.83%) |
Dec 11, 2009 | 15.82 | 15.85 | 15.76 | 15.80 | 47,965 | +0.04(+0.25%) |
Dec 10, 2009 | 15.82 | 15.82 | 15.76 | 15.76 | 143,667 | +0.10(+0.61%) |
Dec 09, 2009 | 15.58 | 15.68 | 15.52 | 15.66 | 243,020 | +0.04(+0.23%) |
Dec 08, 2009 | 15.68 | 15.68 | 15.54 | 15.63 | 716,276 | -0.12(-0.78%) |
Dec 07, 2009 | 15.79 | 15.83 | 15.72 | 15.75 | 347,155 | -0.03(-0.22%) |
Dec 04, 2009 | 15.88 | 15.97 | 15.66 | 15.78 | 197,325 | +0.10(+0.63%) |
Dec 03, 2009 | 15.82 | 15.89 | 15.67 | 15.69 | 244,616 | -0.10(-0.63%) |
Dec 02, 2009 | 15.73 | 15.89 | 15.73 | 15.79 | 116,541 | +0.03(+0.20%) |