Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.07 | 15.07 | 15.01 | 15.03 | 7,079 | -0.02(-0.11%) |
Feb 25, 2010 | 14.82 | 15.05 | 14.82 | 15.05 | 20,877 | +0.18(+1.20%) |
Feb 24, 2010 | 14.86 | 14.87 | 14.76 | 14.87 | 13,647 | +0.07(+0.49%) |
Feb 23, 2010 | 14.90 | 14.90 | 14.77 | 14.80 | 35,369 | -0.12(-0.81%) |
Feb 22, 2010 | 14.90 | 14.94 | 14.88 | 14.92 | 11,629 | -0.05(-0.32%) |
Feb 19, 2010 | 14.91 | 14.97 | 14.86 | 14.97 | 8,240 | +0.07(+0.49%) |
Feb 18, 2010 | 14.81 | 14.90 | 14.81 | 14.90 | 18,287 | +0.12(+0.82%) |
Feb 17, 2010 | 14.61 | 14.78 | 14.61 | 14.77 | 12,300 | +0.21(+1.44%) |
Feb 16, 2010 | 14.48 | 14.56 | 14.44 | 14.56 | 15,626 | +0.24(+1.69%) |
Feb 12, 2010 | 14.34 | 14.32 | 14.32 | 14.32 | 8,033 | -0.05(-0.33%) |
Feb 11, 2010 | 14.14 | 14.37 | 14.14 | 14.37 | 4,936 | +0.11(+0.74%) |
Feb 10, 2010 | 14.32 | 14.32 | 14.17 | 14.27 | 19,173 | -0.02(-0.17%) |
Feb 09, 2010 | 14.24 | 14.34 | 14.18 | 14.29 | 9,921 | +0.15(+1.09%) |
Feb 08, 2010 | 14.23 | 14.29 | 14.14 | 14.14 | 3,949 | -0.01(-0.06%) |
Feb 05, 2010 | 14.18 | 14.20 | 14.00 | 14.14 | 25,619 | -0.01(-0.06%) |
Feb 04, 2010 | 14.38 | 14.39 | 14.15 | 14.15 | 8,856 | -0.36(-2.45%) |
Feb 03, 2010 | 14.54 | 14.54 | 14.48 | 14.51 | 7,064 | -0.11(-0.72%) |
Feb 02, 2010 | 14.50 | 14.63 | 14.50 | 14.61 | 6,213 | +0.22(+1.52%) |
Feb 01, 2010 | 14.34 | 14.39 | 14.31 | 14.39 | 10,449 | +0.11(+0.74%) |
Jan 29, 2010 | 14.47 | 14.51 | 14.29 | 14.29 | 8,822 | -0.14(-0.97%) |
Jan 28, 2010 | 14.49 | 14.49 | 14.39 | 14.43 | 2,320 | +0.14(+0.98%) |
Jan 27, 2010 | 14.36 | 14.36 | 14.29 | 14.29 | 5,487 | -0.06(-0.45%) |
Jan 26, 2010 | 14.37 | 14.37 | 14.29 | 14.35 | 8,590 | -0.04(-0.28%) |
Jan 25, 2010 | 14.43 | 14.45 | 14.36 | 14.39 | 10,085 | -0.02(-0.17%) |
Jan 22, 2010 | 14.49 | 14.55 | 14.42 | 14.42 | 12,935 | -0.08(-0.56%) |
Jan 21, 2010 | 14.73 | 14.73 | 14.49 | 14.50 | 8,045 | -0.19(-1.32%) |
Jan 20, 2010 | 14.69 | 14.69 | 14.60 | 14.69 | 19,320 | -0.07(-0.45%) |
Jan 19, 2010 | 14.63 | 14.77 | 14.63 | 14.76 | 41,802 | +0.10(+0.67%) |
Jan 15, 2010 | 14.71 | 14.66 | 14.66 | 14.66 | 51,041 | -0.05(-0.32%) |
Jan 14, 2010 | 14.77 | 14.77 | 14.70 | 14.71 | 4,370 | -0.07(-0.50%) |
Jan 13, 2010 | 14.69 | 14.78 | 14.66 | 14.78 | 11,351 | +0.14(+0.94%) |
Jan 12, 2010 | 14.58 | 14.65 | 14.58 | 14.65 | 5,288 | +0.00(+0.00%) |
Jan 11, 2010 | 14.66 | 14.66 | 14.56 | 14.65 | 10,087 | +0.02(+0.17%) |
Jan 08, 2010 | 14.56 | 14.62 | 14.52 | 14.62 | 16,971 | -0.02(-0.11%) |
Jan 07, 2010 | 14.64 | 14.64 | 14.56 | 14.64 | 6,069 | -0.01(-0.06%) |
Jan 06, 2010 | 14.59 | 14.66 | 14.59 | 14.65 | 9,574 | +0.07(+0.49%) |
Jan 05, 2010 | 14.50 | 14.61 | 14.50 | 14.57 | 10,198 | +0.04(+0.29%) |
Jan 04, 2010 | 14.48 | 14.53 | 14.48 | 14.53 | 17,920 | +0.11(+0.79%) |
Dec 31, 2009 | 14.54 | 14.42 | 14.42 | 14.42 | 7,044 | -0.11(-0.78%) |
Dec 30, 2009 | 14.53 | 14.56 | 14.47 | 14.53 | 8,968 | -0.02(-0.17%) |
Dec 29, 2009 | 14.52 | 14.56 | 14.50 | 14.56 | 11,928 | +0.02(+0.11%) |
Dec 28, 2009 | 14.50 | 14.54 | 14.48 | 14.54 | 6,462 | +0.10(+0.67%) |
Dec 24, 2009 | 14.43 | 14.44 | 14.41 | 14.44 | 8,224 | +0.09(+0.62%) |
Dec 23, 2009 | 14.37 | 14.40 | 14.33 | 14.35 | 50,622 | +0.07(+0.51%) |
Dec 22, 2009 | 14.19 | 14.31 | 14.19 | 14.28 | 19,970 | +0.03(+0.23%) |
Dec 21, 2009 | 14.18 | 14.26 | 14.18 | 14.25 | 9,531 | +0.23(+1.62%) |
Dec 18, 2009 | 14.13 | 14.13 | 13.96 | 14.02 | 4,554 | -0.14(-0.97%) |
Dec 17, 2009 | 14.18 | 14.21 | 14.15 | 14.16 | 15,191 | -0.15(-1.07%) |
Dec 16, 2009 | 14.39 | 14.39 | 14.30 | 14.31 | 15,270 | +0.03(+0.23%) |
Dec 15, 2009 | 14.34 | 14.34 | 14.28 | 14.28 | 8,006 | -0.03(-0.23%) |
Dec 14, 2009 | 14.40 | 14.40 | 14.29 | 14.31 | 35,524 | +0.05(+0.34%) |
Dec 11, 2009 | 14.31 | 14.31 | 14.24 | 14.27 | 17,776 | +0.09(+0.63%) |
Dec 10, 2009 | 14.12 | 14.22 | 14.12 | 14.18 | 14,177 | +0.06(+0.46%) |
Dec 09, 2009 | 14.09 | 14.13 | 14.02 | 14.11 | 13,019 | +0.00(+0.00%) |
Dec 08, 2009 | 14.02 | 14.16 | 14.02 | 14.11 | 12,384 | -0.20(-1.41%) |
Dec 07, 2009 | 14.33 | 14.34 | 14.28 | 14.31 | 6,290 | +0.04(+0.28%) |
Dec 04, 2009 | 14.31 | 14.35 | 14.19 | 14.27 | 11,790 | +0.11(+0.74%) |
Dec 03, 2009 | 14.28 | 14.29 | 14.17 | 14.17 | 19,132 | -0.10(-0.68%) |
Dec 02, 2009 | 14.27 | 14.30 | 14.23 | 14.27 | 41,940 | +0.02(+0.17%) |