Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.35 | 14.35 | 14.18 | 14.19 | 26,443 | -0.14(-0.98%) |
Feb 25, 2010 | 14.21 | 14.33 | 14.14 | 14.33 | 30,321 | -0.03(-0.21%) |
Feb 24, 2010 | 14.30 | 14.36 | 14.26 | 14.36 | 22,093 | +0.04(+0.30%) |
Feb 23, 2010 | 14.43 | 14.46 | 14.32 | 14.32 | 9,130 | -0.13(-0.92%) |
Feb 22, 2010 | 14.60 | 14.61 | 14.45 | 14.45 | 17,692 | -0.07(-0.48%) |
Feb 19, 2010 | 14.36 | 14.54 | 14.36 | 14.52 | 17,350 | +0.20(+1.40%) |
Feb 18, 2010 | 14.20 | 14.32 | 14.20 | 14.32 | 23,740 | +0.12(+0.85%) |
Feb 17, 2010 | 14.30 | 14.30 | 14.17 | 14.20 | 21,398 | -0.04(-0.28%) |
Feb 16, 2010 | 14.05 | 14.24 | 14.05 | 14.24 | 10,322 | +0.37(+2.67%) |
Feb 12, 2010 | 13.93 | 13.87 | 13.87 | 13.87 | 21,800 | -0.12(-0.86%) |
Feb 11, 2010 | 13.85 | 14.00 | 13.80 | 13.99 | 26,169 | +0.09(+0.65%) |
Feb 10, 2010 | 13.86 | 13.91 | 13.74 | 13.90 | 12,279 | -0.03(-0.22%) |
Feb 09, 2010 | 13.84 | 14.02 | 13.84 | 13.93 | 10,901 | +0.11(+0.80%) |
Feb 08, 2010 | 13.91 | 13.97 | 13.82 | 13.82 | 10,035 | -0.09(-0.65%) |
Feb 05, 2010 | 14.00 | 14.00 | 13.73 | 13.91 | 49,912 | -0.08(-0.57%) |
Feb 04, 2010 | 14.22 | 14.26 | 13.99 | 13.99 | 18,702 | -0.37(-2.58%) |
Feb 03, 2010 | 14.38 | 14.42 | 14.30 | 14.36 | 57,828 | -0.10(-0.69%) |
Feb 02, 2010 | 14.37 | 14.46 | 14.25 | 14.46 | 58,325 | +0.10(+0.70%) |
Feb 01, 2010 | 14.33 | 14.36 | 14.19 | 14.36 | 228,288 | +0.12(+0.84%) |
Jan 29, 2010 | 14.32 | 14.42 | 14.23 | 14.24 | 18,939 | -0.14(-0.97%) |
Jan 28, 2010 | 14.56 | 14.56 | 14.38 | 14.38 | 31,033 | -0.09(-0.62%) |
Jan 27, 2010 | 14.47 | 14.49 | 14.30 | 14.47 | 40,251 | -0.07(-0.48%) |
Jan 26, 2010 | 14.47 | 14.63 | 14.46 | 14.54 | 42,651 | -0.01(-0.07%) |
Jan 25, 2010 | 14.56 | 14.58 | 14.40 | 14.55 | 11,847 | +0.06(+0.41%) |
Jan 22, 2010 | 14.65 | 14.67 | 14.49 | 14.49 | 19,238 | -0.26(-1.76%) |
Jan 21, 2010 | 14.96 | 15.04 | 14.70 | 14.75 | 28,569 | -0.24(-1.60%) |
Jan 20, 2010 | 15.07 | 15.07 | 14.83 | 14.99 | 30,074 | -0.14(-0.93%) |
Jan 19, 2010 | 14.95 | 15.13 | 14.95 | 15.13 | 35,599 | +0.15(+1.00%) |
Jan 15, 2010 | 15.06 | 14.98 | 14.98 | 14.98 | 26,800 | -0.08(-0.53%) |
Jan 14, 2010 | 15.04 | 15.09 | 15.04 | 15.06 | 37,387 | -0.07(-0.46%) |
Jan 13, 2010 | 15.08 | 15.13 | 14.96 | 15.13 | 20,845 | +0.15(+1.00%) |
Jan 12, 2010 | 15.00 | 15.01 | 14.95 | 14.98 | 8,673 | -0.04(-0.27%) |
Jan 11, 2010 | 15.00 | 15.04 | 14.92 | 15.02 | 14,725 | +0.12(+0.81%) |
Jan 08, 2010 | 14.91 | 14.91 | 14.83 | 14.90 | 6,766 | +0.00(+0.00%) |
Jan 07, 2010 | 14.98 | 14.98 | 14.88 | 14.90 | 22,071 | -0.08(-0.53%) |
Jan 06, 2010 | 14.93 | 15.02 | 14.93 | 14.98 | 12,373 | +0.02(+0.13%) |
Jan 05, 2010 | 15.14 | 15.14 | 14.89 | 14.96 | 15,707 | -0.17(-1.12%) |
Jan 04, 2010 | 15.26 | 15.26 | 15.10 | 15.13 | 11,126 | +0.09(+0.60%) |
Dec 31, 2009 | 15.37 | 15.04 | 15.04 | 15.04 | 17,200 | -0.26(-1.70%) |
Dec 30, 2009 | 15.29 | 15.32 | 15.24 | 15.30 | 16,603 | +0.01(+0.07%) |
Dec 29, 2009 | 15.35 | 15.35 | 15.28 | 15.29 | 12,838 | +0.02(+0.13%) |
Dec 28, 2009 | 15.34 | 15.34 | 15.21 | 15.27 | 13,725 | +0.02(+0.14%) |
Dec 24, 2009 | 15.25 | 15.25 | 15.22 | 15.25 | 7,715 | +0.11(+0.71%) |
Dec 23, 2009 | 15.09 | 15.16 | 15.07 | 15.14 | 22,620 | +0.05(+0.33%) |
Dec 22, 2009 | 15.22 | 15.22 | 15.08 | 15.09 | 19,254 | -0.06(-0.40%) |
Dec 21, 2009 | 15.16 | 15.20 | 15.13 | 15.15 | 16,824 | +0.08(+0.53%) |
Dec 18, 2009 | 15.22 | 15.22 | 14.96 | 15.07 | 7,258 | -0.25(-1.63%) |
Dec 17, 2009 | 15.30 | 15.38 | 15.24 | 15.32 | 7,781 | -0.08(-0.52%) |
Dec 16, 2009 | 15.36 | 15.44 | 15.36 | 15.40 | 16,504 | +0.00(+0.00%) |
Dec 15, 2009 | 15.34 | 15.40 | 15.31 | 15.40 | 14,547 | -0.02(-0.13%) |
Dec 14, 2009 | 15.41 | 15.43 | 15.40 | 15.42 | 7,940 | +0.04(+0.26%) |
Dec 11, 2009 | 15.12 | 15.38 | 15.12 | 15.38 | 10,986 | +0.26(+1.72%) |
Dec 10, 2009 | 14.99 | 15.12 | 14.99 | 15.12 | 12,255 | +0.15(+1.00%) |
Dec 09, 2009 | 14.93 | 14.97 | 14.87 | 14.97 | 2,820 | +0.01(+0.07%) |
Dec 08, 2009 | 14.89 | 14.98 | 14.89 | 14.96 | 8,266 | -0.00(-0.01%) |
Dec 07, 2009 | 15.23 | 15.23 | 14.96 | 14.96 | 16,636 | +0.07(+0.48%) |
Dec 04, 2009 | 14.90 | 15.07 | 14.71 | 14.89 | 22,299 | +0.02(+0.13%) |
Dec 03, 2009 | 14.95 | 14.99 | 14.87 | 14.87 | 10,275 | +0.03(+0.20%) |
Dec 02, 2009 | 14.66 | 14.87 | 14.66 | 14.84 | 13,484 | +0.15(+1.02%) |