Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.20 | 15.20 | 14.98 | 15.00 | 308,365 | -0.21(-1.37%) |
Feb 25, 2010 | 15.02 | 15.25 | 15.02 | 15.21 | 281,898 | +0.03(+0.17%) |
Feb 24, 2010 | 15.15 | 15.27 | 15.15 | 15.18 | 419,621 | +0.04(+0.26%) |
Feb 23, 2010 | 15.13 | 15.20 | 15.09 | 15.15 | 250,201 | +0.02(+0.13%) |
Feb 22, 2010 | 15.12 | 15.15 | 15.07 | 15.13 | 325,455 | +0.04(+0.24%) |
Feb 19, 2010 | 15.00 | 15.15 | 14.89 | 15.09 | 292,671 | +0.10(+0.66%) |
Feb 18, 2010 | 14.80 | 15.00 | 14.80 | 14.99 | 347,639 | +0.17(+1.14%) |
Feb 17, 2010 | 14.76 | 14.86 | 14.74 | 14.82 | 228,017 | +0.06(+0.44%) |
Feb 16, 2010 | 14.87 | 14.87 | 14.61 | 14.76 | 270,733 | +0.02(+0.15%) |
Feb 12, 2010 | 14.44 | 14.73 | 14.73 | 14.73 | 650,768 | +0.18(+1.24%) |
Feb 11, 2010 | 14.44 | 14.56 | 14.30 | 14.55 | 245,793 | +0.11(+0.74%) |
Feb 10, 2010 | 14.08 | 14.51 | 13.99 | 14.45 | 522,515 | +0.29(+2.03%) |
Feb 09, 2010 | 14.19 | 14.23 | 14.02 | 14.16 | 321,057 | +0.11(+0.78%) |
Feb 08, 2010 | 14.26 | 14.26 | 14.05 | 14.05 | 198,971 | -0.21(-1.50%) |
Feb 05, 2010 | 14.31 | 14.32 | 14.10 | 14.26 | 357,894 | +0.02(+0.12%) |
Feb 04, 2010 | 14.43 | 14.53 | 14.23 | 14.25 | 328,751 | -0.26(-1.79%) |
Feb 03, 2010 | 14.53 | 14.57 | 14.41 | 14.51 | 224,756 | -0.03(-0.17%) |
Feb 02, 2010 | 14.58 | 14.58 | 14.46 | 14.53 | 231,932 | +0.00(+0.00%) |
Feb 01, 2010 | 14.52 | 14.55 | 14.41 | 14.53 | 299,446 | +0.04(+0.31%) |
Jan 29, 2010 | 14.54 | 14.65 | 14.42 | 14.49 | 289,446 | -0.04(-0.25%) |
Jan 28, 2010 | 14.79 | 14.79 | 14.50 | 14.52 | 346,527 | -0.27(-1.85%) |
Jan 27, 2010 | 14.61 | 14.80 | 14.61 | 14.80 | 487,479 | +0.15(+1.02%) |
Jan 26, 2010 | 14.47 | 14.76 | 14.47 | 14.65 | 477,032 | +0.19(+1.28%) |
Jan 25, 2010 | 14.33 | 14.50 | 14.08 | 14.46 | 277,336 | +0.22(+1.54%) |
Jan 22, 2010 | 14.38 | 14.49 | 14.19 | 14.24 | 257,941 | -0.16(-1.09%) |
Jan 21, 2010 | 14.66 | 14.73 | 14.33 | 14.40 | 349,546 | -0.26(-1.77%) |
Jan 20, 2010 | 14.77 | 14.80 | 14.55 | 14.66 | 238,361 | -0.19(-1.27%) |
Jan 19, 2010 | 14.71 | 14.96 | 14.68 | 14.85 | 255,892 | +0.14(+0.96%) |
Jan 15, 2010 | 14.79 | 14.71 | 14.71 | 14.71 | 623,061 | -0.06(-0.40%) |
Jan 14, 2010 | 14.71 | 14.79 | 14.59 | 14.77 | 221,005 | -0.04(-0.25%) |
Jan 13, 2010 | 14.67 | 14.88 | 14.63 | 14.80 | 146,383 | +0.15(+1.00%) |
Jan 12, 2010 | 14.22 | 14.66 | 14.08 | 14.66 | 313,963 | +0.01(+0.10%) |
Jan 11, 2010 | 14.80 | 14.80 | 14.52 | 14.64 | 160,361 | -0.03(-0.17%) |
Jan 08, 2010 | 14.64 | 14.68 | 14.57 | 14.67 | 154,056 | -0.00(-0.02%) |
Jan 07, 2010 | 14.72 | 14.72 | 14.56 | 14.67 | 280,249 | -0.02(-0.15%) |
Jan 06, 2010 | 14.91 | 14.91 | 14.65 | 14.69 | 447,336 | -0.24(-1.58%) |
Jan 05, 2010 | 15.14 | 15.14 | 14.82 | 14.93 | 233,534 | -0.25(-1.61%) |
Jan 04, 2010 | 15.13 | 15.17 | 15.03 | 15.17 | 261,028 | +0.18(+1.22%) |
Dec 31, 2009 | 15.19 | 14.99 | 14.99 | 14.99 | 412,769 | -0.20(-1.32%) |
Dec 30, 2009 | 15.11 | 15.27 | 15.06 | 15.19 | 135,695 | +0.01(+0.07%) |
Dec 29, 2009 | 15.19 | 15.20 | 15.11 | 15.18 | 75,776 | -0.02(-0.11%) |
Dec 28, 2009 | 15.20 | 15.24 | 15.11 | 15.20 | 82,862 | +0.00(+0.00%) |
Dec 24, 2009 | 15.12 | 15.20 | 15.12 | 15.20 | 60,590 | +0.12(+0.80%) |
Dec 23, 2009 | 15.10 | 15.18 | 15.02 | 15.07 | 149,350 | +0.07(+0.49%) |
Dec 22, 2009 | 15.09 | 15.17 | 14.97 | 15.00 | 284,473 | -0.05(-0.32%) |
Dec 21, 2009 | 15.08 | 15.23 | 15.02 | 15.05 | 211,858 | +0.02(+0.11%) |
Dec 18, 2009 | 14.95 | 15.04 | 14.71 | 15.03 | 946,573 | +0.21(+1.41%) |
Dec 17, 2009 | 14.95 | 15.07 | 14.82 | 14.82 | 213,389 | -0.24(-1.63%) |
Dec 16, 2009 | 15.20 | 15.23 | 14.99 | 15.07 | 224,124 | -0.03(-0.22%) |
Dec 15, 2009 | 15.13 | 15.31 | 15.08 | 15.10 | 321,402 | -0.03(-0.20%) |
Dec 14, 2009 | 15.08 | 15.16 | 15.07 | 15.13 | 264,516 | +0.10(+0.69%) |
Dec 11, 2009 | 14.88 | 15.03 | 14.88 | 15.03 | 202,907 | +0.18(+1.19%) |
Dec 10, 2009 | 14.89 | 15.07 | 14.83 | 14.85 | 199,035 | -0.01(-0.08%) |
Dec 09, 2009 | 14.87 | 14.93 | 14.81 | 14.86 | 186,534 | -0.01(-0.04%) |
Dec 08, 2009 | 15.20 | 15.23 | 14.82 | 14.87 | 518,270 | -0.41(-2.65%) |
Dec 07, 2009 | 14.84 | 15.38 | 14.84 | 15.27 | 1,894,120 | +0.44(+2.94%) |
Dec 04, 2009 | 14.70 | 14.84 | 14.60 | 14.84 | 531,190 | +0.40(+2.75%) |
Dec 03, 2009 | 14.58 | 14.69 | 14.42 | 14.44 | 293,311 | -0.09(-0.64%) |
Dec 02, 2009 | 14.30 | 14.65 | 14.30 | 14.53 | 240,738 | +0.24(+1.65%) |