Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 22, 2010 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Feb 19, 2010 | 15.88 | 15.95 | 15.74 | 15.91 | 35,005 | -0.34(-2.09%) |
Feb 18, 2010 | 16.10 | 16.28 | 16.10 | 16.25 | 69,099 | +0.27(+1.68%) |
Feb 17, 2010 | 16.10 | 16.10 | 15.85 | 15.98 | 56,227 | +0.14(+0.90%) |
Feb 16, 2010 | 15.71 | 15.84 | 15.63 | 15.84 | 39,582 | +0.31(+2.02%) |
Feb 12, 2010 | 15.69 | 15.52 | 15.52 | 15.52 | 22,104 | -0.08(-0.52%) |
Feb 11, 2010 | 15.36 | 15.66 | 15.32 | 15.60 | 40,888 | +0.30(+1.93%) |
Feb 10, 2010 | 15.24 | 15.44 | 15.18 | 15.31 | 23,296 | +0.29(+1.91%) |
Feb 09, 2010 | 14.99 | 15.10 | 14.82 | 15.02 | 47,592 | -0.07(-0.47%) |
Feb 08, 2010 | 15.11 | 15.29 | 15.02 | 15.09 | 25,334 | +0.04(+0.30%) |
Feb 05, 2010 | 14.84 | 15.15 | 14.77 | 15.05 | 48,293 | +0.39(+2.69%) |
Feb 04, 2010 | 15.45 | 15.45 | 14.65 | 14.65 | 63,155 | -1.19(-7.52%) |
Feb 03, 2010 | 16.03 | 16.03 | 15.75 | 15.85 | 13,294 | -0.18(-1.12%) |
Feb 02, 2010 | 15.72 | 16.05 | 15.72 | 16.03 | 33,596 | +0.22(+1.42%) |
Feb 01, 2010 | 15.51 | 15.82 | 15.51 | 15.80 | 57,919 | +1.25(+8.55%) |
Jan 29, 2010 | 14.76 | 14.92 | 14.53 | 14.56 | 62,425 | -0.02(-0.12%) |
Jan 28, 2010 | 14.85 | 14.91 | 14.55 | 14.57 | 32,422 | +0.03(+0.18%) |
Jan 27, 2010 | 14.30 | 14.63 | 14.18 | 14.55 | 30,801 | -0.20(-1.34%) |
Jan 26, 2010 | 14.71 | 14.87 | 14.61 | 14.74 | 72,421 | -0.43(-2.83%) |
Jan 25, 2010 | 15.38 | 15.38 | 15.14 | 15.17 | 34,605 | -0.32(-2.08%) |
Jan 22, 2010 | 15.92 | 15.97 | 15.36 | 15.50 | 115,781 | -0.37(-2.32%) |
Jan 21, 2010 | 16.25 | 16.33 | 15.80 | 15.86 | 126,605 | +0.19(+1.20%) |
Jan 20, 2010 | 15.92 | 15.95 | 15.58 | 15.68 | 97,318 | -0.82(-4.99%) |
Jan 19, 2010 | 16.29 | 16.51 | 16.28 | 16.50 | 32,645 | +0.34(+2.11%) |
Jan 15, 2010 | 16.41 | 16.16 | 16.16 | 16.16 | 68,098 | +0.01(+0.06%) |
Jan 14, 2010 | 16.03 | 16.20 | 15.85 | 16.15 | 206,965 | +1.52(+10.41%) |
Jan 13, 2010 | 14.53 | 14.66 | 14.47 | 14.63 | 25,988 | +0.07(+0.49%) |
Jan 12, 2010 | 14.69 | 14.74 | 14.48 | 14.56 | 45,130 | -0.15(-1.03%) |
Jan 11, 2010 | 14.79 | 14.79 | 14.65 | 14.71 | 18,913 | +0.13(+0.86%) |
Jan 08, 2010 | 14.43 | 14.61 | 14.43 | 14.58 | 34,343 | -0.03(-0.18%) |
Jan 07, 2010 | 14.48 | 14.61 | 14.47 | 14.61 | 32,931 | -0.08(-0.55%) |
Jan 06, 2010 | 14.69 | 14.80 | 14.67 | 14.69 | 95,501 | +0.14(+0.99%) |
Jan 05, 2010 | 14.50 | 14.68 | 14.50 | 14.55 | 68,469 | +0.23(+1.63%) |
Jan 04, 2010 | 14.25 | 14.39 | 14.19 | 14.31 | 53,736 | +0.50(+3.63%) |
Dec 31, 2009 | 14.00 | 13.81 | 13.81 | 13.81 | 54,590 | -0.13(-0.96%) |
Dec 30, 2009 | 13.98 | 13.98 | 13.84 | 13.95 | 120,760 | +0.03(+0.19%) |
Dec 29, 2009 | 14.68 | 14.68 | 13.73 | 13.92 | 188,354 | -0.72(-4.90%) |
Dec 28, 2009 | 14.59 | 14.76 | 14.53 | 14.64 | 100,114 | +0.26(+1.81%) |
Dec 24, 2009 | 14.26 | 14.49 | 14.26 | 14.38 | 47,144 | +0.15(+1.07%) |
Dec 23, 2009 | 14.11 | 14.32 | 13.94 | 14.22 | 118,822 | +0.47(+3.39%) |
Dec 22, 2009 | 13.70 | 13.97 | 13.68 | 13.76 | 42,056 | -0.03(-0.20%) |
Dec 21, 2009 | 13.88 | 13.88 | 13.71 | 13.79 | 23,472 | -0.27(-1.91%) |
Dec 18, 2009 | 14.27 | 14.27 | 14.01 | 14.05 | 97,742 | -0.29(-2.00%) |
Dec 17, 2009 | 14.84 | 14.84 | 14.33 | 14.34 | 76,694 | -0.69(-4.59%) |
Dec 16, 2009 | 15.18 | 15.18 | 14.92 | 15.03 | 42,133 | -0.22(-1.47%) |
Dec 15, 2009 | 15.32 | 15.85 | 15.11 | 15.25 | 13,759 | -0.28(-1.79%) |
Dec 14, 2009 | 15.61 | 15.66 | 15.51 | 15.53 | 14,064 | +0.12(+0.76%) |
Dec 11, 2009 | 15.23 | 15.49 | 15.20 | 15.42 | 33,178 | +0.26(+1.71%) |
Dec 10, 2009 | 15.22 | 15.22 | 15.03 | 15.16 | 24,039 | -0.02(-0.12%) |
Dec 09, 2009 | 15.19 | 15.19 | 14.96 | 15.17 | 19,055 | -0.29(-1.85%) |
Dec 08, 2009 | 15.54 | 15.63 | 15.41 | 15.46 | 31,962 | -0.04(-0.23%) |
Dec 07, 2009 | 15.72 | 15.78 | 15.50 | 15.50 | 11,945 | -0.28(-1.76%) |
Dec 04, 2009 | 15.84 | 16.11 | 15.62 | 15.77 | 18,576 | +0.24(+1.56%) |
Dec 03, 2009 | 15.67 | 15.75 | 15.37 | 15.53 | 38,273 | -0.20(-1.25%) |
Dec 02, 2009 | 15.84 | 15.85 | 15.58 | 15.73 | 35,971 | -0.44(-2.71%) |