Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.30 | 15.31 | 15.30 | 15.31 | 16,875 | +0.01(+0.07%) |
Feb 25, 2010 | 15.30 | 15.30 | 15.30 | 15.30 | 6,876 | +0.03(+0.20%) |
Feb 24, 2010 | 15.28 | 15.29 | 15.27 | 15.27 | 11,505 | -0.02(-0.13%) |
Feb 23, 2010 | 15.29 | 15.29 | 15.26 | 15.29 | 6,024 | +0.03(+0.20%) |
Feb 22, 2010 | 15.25 | 15.26 | 15.24 | 15.26 | 19,984 | +0.02(+0.13%) |
Feb 19, 2010 | 15.25 | 15.25 | 15.24 | 15.24 | 5,680 | -0.01(-0.07%) |
Feb 18, 2010 | 15.26 | 15.26 | 15.24 | 15.25 | 28,253 | +0.02(+0.13%) |
Feb 17, 2010 | 15.24 | 15.26 | 15.22 | 15.23 | 36,961 | -0.06(-0.39%) |
Feb 16, 2010 | 15.26 | 15.29 | 15.26 | 15.29 | 58,443 | +0.02(+0.13%) |
Feb 12, 2010 | 15.27 | 15.27 | 15.27 | 0 | +0.02(+0.13%) | |
Feb 11, 2010 | 15.25 | 15.25 | 15.23 | 15.25 | 10,456 | +0.00(+0.00%) |
Feb 10, 2010 | 15.28 | 15.28 | 15.23 | 15.25 | 9,927 | -0.02(-0.13%) |
Feb 09, 2010 | 15.29 | 15.29 | 15.27 | 15.27 | 7,294 | -0.03(-0.20%) |
Feb 08, 2010 | 15.28 | 15.30 | 15.28 | 15.30 | 11,671 | +0.02(+0.13%) |
Feb 05, 2010 | 15.27 | 15.28 | 15.27 | 15.28 | 8,467 | -0.01(-0.07%) |
Feb 04, 2010 | 15.25 | 15.29 | 15.25 | 15.29 | 28,725 | +0.00(+0.00%) |
Feb 03, 2010 | 15.25 | 15.29 | 15.25 | 15.29 | 20,243 | +0.04(+0.26%) |
Feb 02, 2010 | 15.25 | 15.29 | 15.25 | 15.25 | 44,521 | +0.01(+0.07%) |
Feb 01, 2010 | 15.24 | 15.24 | 15.23 | 15.24 | 6,920 | -0.01(-0.07%) |
Jan 29, 2010 | 15.23 | 15.25 | 15.22 | 15.25 | 42,676 | +0.01(+0.07%) |
Jan 28, 2010 | 15.21 | 15.24 | 15.20 | 15.24 | 10,349 | +0.03(+0.20%) |
Jan 27, 2010 | 15.24 | 15.24 | 15.21 | 15.21 | 7,062 | -0.01(-0.07%) |
Jan 26, 2010 | 15.23 | 15.23 | 15.22 | 15.22 | 62,750 | +0.00(+0.00%) |
Jan 25, 2010 | 15.21 | 15.22 | 15.21 | 15.22 | 9,045 | +0.01(+0.07%) |
Jan 22, 2010 | 15.21 | 15.21 | 15.21 | 15.21 | 2,666 | +0.00(+0.00%) |
Jan 21, 2010 | 15.20 | 15.21 | 15.20 | 15.21 | 15,266 | -0.01(-0.07%) |
Jan 20, 2010 | 15.22 | 15.23 | 15.22 | 15.22 | 17,746 | +0.02(+0.13%) |
Jan 19, 2010 | 15.20 | 15.20 | 15.20 | 15.20 | 3,200 | +0.00(+0.00%) |
Jan 18, 2010 | 15.20 | 15.20 | 15.19 | 15.20 | 8,195 | +0.00(+0.00%) |
Jan 15, 2010 | 15.20 | 15.20 | 15.18 | 15.20 | 8,295 | +0.02(+0.13%) |
Jan 14, 2010 | 15.16 | 15.18 | 15.16 | 15.18 | 5,725 | +0.02(+0.13%) |
Jan 13, 2010 | 15.17 | 15.17 | 15.16 | 15.16 | 15,983 | -0.01(-0.07%) |
Jan 12, 2010 | 15.17 | 15.18 | 15.16 | 15.17 | 23,355 | +0.00(+0.00%) |
Jan 11, 2010 | 15.17 | 15.17 | 15.15 | 15.17 | 207,596 | +0.02(+0.13%) |
Jan 08, 2010 | 15.15 | 15.15 | 15.14 | 15.15 | 49,897 | +0.02(+0.13%) |
Jan 07, 2010 | 15.11 | 15.13 | 15.11 | 15.13 | 16,648 | +0.02(+0.13%) |
Jan 06, 2010 | 15.11 | 15.11 | 15.10 | 15.11 | 20,869 | +0.03(+0.20%) |
Jan 05, 2010 | 15.10 | 15.10 | 15.08 | 15.08 | 9,025 | +0.01(+0.07%) |
Jan 04, 2010 | 15.07 | 15.07 | 15.05 | 15.07 | 11,141 | +0.02(+0.13%) |
Dec 31, 2009 | 15.05 | 15.05 | 15.05 | 0 | -0.01(-0.07%) | |
Dec 30, 2009 | 15.06 | 15.06 | 15.06 | 15.06 | 1,100 | +0.01(+0.07%) |
Dec 29, 2009 | 15.04 | 15.05 | 15.04 | 15.05 | 1,246 | +0.04(+0.27%) |
Dec 24, 2009 | 15.01 | 15.01 | 15.01 | 15.01 | 1,210 | -0.12(-0.79%) |
Dec 23, 2009 | 15.13 | 15.13 | 15.13 | 15.13 | 25,300 | -0.02(-0.13%) |
Dec 22, 2009 | 15.15 | 15.16 | 15.15 | 15.15 | 4,350 | -0.04(-0.26%) |
Dec 21, 2009 | 15.19 | 15.19 | 15.19 | 15.19 | 300 | -0.01(-0.07%) |
Dec 18, 2009 | 15.20 | 15.20 | 15.20 | 15.20 | 1,400 | +0.00(+0.00%) |
Dec 17, 2009 | 15.20 | 15.20 | 15.20 | 15.20 | 130 | +0.00(+0.00%) |
Dec 16, 2009 | 15.18 | 15.20 | 15.18 | 15.20 | 660 | +0.03(+0.20%) |
Dec 15, 2009 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) | |
Dec 14, 2009 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Dec 11, 2009 | 15.20 | 15.20 | 15.14 | 15.17 | 4,850 | -0.03(-0.20%) |
Dec 10, 2009 | 15.20 | 15.20 | 15.20 | 15.20 | 1,000 | +0.00(+0.00%) |
Dec 09, 2009 | 15.20 | 15.21 | 15.20 | 15.20 | 14,600 | -0.01(-0.07%) |
Dec 08, 2009 | 15.21 | 15.21 | 15.21 | 15.21 | 7,300 | +0.05(+0.33%) |
Dec 07, 2009 | 15.17 | 15.18 | 15.16 | 15.16 | 5,900 | -0.02(-0.13%) |
Dec 04, 2009 | 15.18 | 15.18 | 15.18 | 15.18 | 17,665 | -0.04(-0.26%) |
Dec 03, 2009 | 15.22 | 15.22 | 15.22 | 15.22 | 1,000 | -0.01(-0.07%) |
Dec 02, 2009 | 15.23 | 15.23 | 15.23 | 15.23 | 100 | +0.01(+0.07%) |