Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.36 | 13.36 | 13.29 | 13.29 | 8,328 | +0.04(+0.30%) |
Feb 25, 2010 | 13.20 | 13.34 | 13.16 | 13.25 | 3,751 | -0.15(-1.12%) |
Feb 24, 2010 | 13.46 | 13.52 | 13.30 | 13.40 | 7,199 | +0.15(+1.13%) |
Feb 23, 2010 | 13.35 | 13.38 | 13.25 | 13.25 | 8,544 | -0.43(-3.14%) |
Feb 22, 2010 | 13.69 | 13.70 | 13.59 | 13.68 | 12,647 | -0.18(-1.30%) |
Feb 19, 2010 | 13.85 | 13.90 | 13.71 | 13.86 | 5,251 | -0.21(-1.49%) |
Feb 18, 2010 | 13.91 | 14.07 | 13.85 | 14.07 | 9,841 | +0.17(+1.22%) |
Feb 17, 2010 | 13.84 | 13.94 | 13.82 | 13.90 | 38,206 | +0.50(+3.73%) |
Feb 16, 2010 | 13.25 | 13.51 | 13.19 | 13.40 | 7,861 | -0.23(-1.69%) |
Feb 12, 2010 | 13.63 | 13.63 | 13.63 | 0 | -0.37(-2.64%) | |
Feb 11, 2010 | 14.40 | 14.40 | 13.70 | 14.00 | 13,329 | -1.65(-10.54%) |
Feb 10, 2010 | 15.90 | 15.90 | 15.55 | 15.65 | 176,605 | +0.05(+0.32%) |
Feb 09, 2010 | 15.57 | 15.74 | 15.30 | 15.60 | 15,303 | +0.20(+1.30%) |
Feb 08, 2010 | 15.42 | 15.60 | 15.38 | 15.40 | 4,621 | -0.45(-2.84%) |
Feb 05, 2010 | 16.04 | 16.07 | 15.55 | 15.85 | 5,838 | -0.40(-2.46%) |
Feb 04, 2010 | 16.63 | 16.63 | 16.25 | 16.25 | 9,321 | -0.85(-4.97%) |
Feb 03, 2010 | 17.20 | 17.20 | 17.05 | 17.10 | 3,100 | -0.15(-0.87%) |
Feb 02, 2010 | 16.92 | 17.35 | 16.92 | 17.25 | 1,861 | +0.54(+3.23%) |
Feb 01, 2010 | 16.51 | 16.73 | 16.51 | 16.71 | 13,053 | +0.56(+3.47%) |
Jan 29, 2010 | 16.56 | 16.60 | 16.15 | 16.15 | 4,201 | -0.31(-1.88%) |
Jan 28, 2010 | 16.35 | 16.50 | 16.35 | 16.46 | 7,014 | -0.24(-1.44%) |
Jan 27, 2010 | 16.48 | 16.70 | 16.45 | 16.70 | 3,572 | +0.00(+0.00%) |
Jan 26, 2010 | 16.62 | 16.70 | 16.44 | 16.70 | 2,282 | +0.00(+0.00%) |
Jan 25, 2010 | 16.79 | 16.79 | 16.70 | 16.70 | 1,780 | +0.05(+0.30%) |
Jan 22, 2010 | 16.80 | 16.85 | 16.50 | 16.65 | 46,817 | -0.80(-4.58%) |
Jan 21, 2010 | 17.45 | 17.49 | 17.30 | 17.45 | 4,917 | -0.09(-0.51%) |
Jan 20, 2010 | 17.67 | 17.59 | 17.20 | 17.54 | 161,426 | -0.31(-1.74%) |
Jan 19, 2010 | 17.79 | 17.85 | 17.79 | 17.85 | 3,745 | -0.06(-0.34%) |
Jan 15, 2010 | 17.91 | 17.91 | 17.91 | 0 | -0.39(-2.13%) | |
Jan 14, 2010 | 17.91 | 18.30 | 17.91 | 18.30 | 4,322 | +0.55(+3.10%) |
Jan 13, 2010 | 17.58 | 17.95 | 17.57 | 17.75 | 7,813 | +0.42(+2.42%) |
Jan 12, 2010 | 17.59 | 17.59 | 17.33 | 17.33 | 4,141 | -0.72(-3.99%) |
Jan 11, 2010 | 18.03 | 18.05 | 17.89 | 18.05 | 8,472 | +0.85(+4.94%) |
Jan 08, 2010 | 17.13 | 17.21 | 17.09 | 17.20 | 6,924 | +0.15(+0.88%) |
Jan 07, 2010 | 16.95 | 17.14 | 16.95 | 17.05 | 4,946 | +0.12(+0.71%) |
Jan 06, 2010 | 16.80 | 17.00 | 16.80 | 16.93 | 4,589 | +0.48(+2.92%) |
Jan 05, 2010 | 16.43 | 16.59 | 16.35 | 16.45 | 9,558 | +0.36(+2.24%) |
Jan 04, 2010 | 15.98 | 16.17 | 15.94 | 16.09 | 57,319 | +0.44(+2.81%) |
Dec 31, 2009 | 15.65 | 15.65 | 15.65 | 0 | +0.10(+0.64%) | |
Dec 30, 2009 | 15.61 | 15.72 | 15.50 | 15.55 | 10,765 | -0.25(-1.58%) |
Dec 29, 2009 | 16.07 | 16.08 | 15.80 | 15.80 | 12,833 | -0.25(-1.56%) |
Dec 28, 2009 | 16.17 | 16.17 | 15.96 | 16.05 | 9,547 | +0.05(+0.31%) |
Dec 24, 2009 | 15.95 | 16.05 | 15.95 | 16.00 | 3,704 | +0.05(+0.31%) |
Dec 23, 2009 | 16.02 | 16.04 | 15.91 | 15.95 | 12,876 | +0.35(+2.24%) |
Dec 22, 2009 | 15.53 | 15.70 | 15.53 | 15.60 | 3,347 | -0.05(-0.32%) |
Dec 21, 2009 | 15.73 | 15.77 | 15.65 | 15.65 | 3,462 | +0.10(+0.64%) |
Dec 18, 2009 | 15.70 | 15.80 | 15.39 | 15.55 | 14,109 | -0.43(-2.69%) |
Dec 17, 2009 | 15.95 | 16.15 | 15.90 | 15.98 | 11,989 | -0.67(-4.02%) |
Dec 16, 2009 | 16.71 | 16.76 | 16.65 | 16.65 | 4,273 | +0.15(+0.91%) |
Dec 15, 2009 | 16.33 | 16.50 | 16.33 | 16.50 | 7,018 | -0.25(-1.49%) |
Dec 14, 2009 | 16.64 | 16.75 | 16.64 | 16.75 | 4,745 | +0.25(+1.52%) |
Dec 11, 2009 | 16.49 | 16.50 | 16.28 | 16.50 | 2,224 | +0.00(+0.00%) |
Dec 10, 2009 | 16.45 | 16.50 | 16.30 | 16.50 | 26,118 | +0.20(+1.23%) |
Dec 09, 2009 | 16.28 | 16.42 | 16.19 | 16.30 | 2,714 | -0.08(-0.49%) |
Dec 08, 2009 | 16.50 | 16.52 | 16.35 | 16.38 | 4,908 | -0.37(-2.21%) |
Dec 07, 2009 | 16.89 | 17.00 | 16.75 | 16.75 | 4,000 | -0.05(-0.30%) |
Dec 04, 2009 | 17.17 | 17.31 | 16.79 | 16.80 | 4,356 | -0.10(-0.59%) |
Dec 03, 2009 | 16.95 | 17.15 | 16.50 | 16.90 | 8,460 | +0.50(+3.05%) |
Dec 02, 2009 | 16.50 | 16.50 | 16.38 | 16.40 | 12,042 | +0.20(+1.23%) |