Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.04 | 15.08 | 14.84 | 14.97 | 343,976 | -0.11(-0.72%) |
Feb 25, 2010 | 15.26 | 15.26 | 14.82 | 15.08 | 508,755 | -0.34(-2.21%) |
Feb 24, 2010 | 15.45 | 15.73 | 15.34 | 15.42 | 310,243 | +0.06(+0.38%) |
Feb 23, 2010 | 15.80 | 15.85 | 15.24 | 15.36 | 310,109 | -0.42(-2.63%) |
Feb 22, 2010 | 15.76 | 15.89 | 15.72 | 15.77 | 240,244 | +0.02(+0.11%) |
Feb 19, 2010 | 15.82 | 15.85 | 15.68 | 15.76 | 321,085 | -0.06(-0.37%) |
Feb 18, 2010 | 15.76 | 15.87 | 15.63 | 15.82 | 572,956 | +0.04(+0.26%) |
Feb 17, 2010 | 16.29 | 16.41 | 15.72 | 15.77 | 356,776 | -0.46(-2.81%) |
Feb 16, 2010 | 15.77 | 16.32 | 15.70 | 16.23 | 462,614 | +0.57(+3.63%) |
Feb 12, 2010 | 15.35 | 15.66 | 15.66 | 15.66 | 459,020 | +0.10(+0.67%) |
Feb 11, 2010 | 15.16 | 15.60 | 14.99 | 15.56 | 292,998 | +0.28(+1.85%) |
Feb 10, 2010 | 15.29 | 15.44 | 14.97 | 15.28 | 286,616 | -0.12(-0.81%) |
Feb 09, 2010 | 15.29 | 15.64 | 15.16 | 15.40 | 443,839 | +0.34(+2.26%) |
Feb 08, 2010 | 15.30 | 15.44 | 15.01 | 15.06 | 444,011 | -0.17(-1.14%) |
Feb 05, 2010 | 14.79 | 15.55 | 14.59 | 15.23 | 865,448 | +0.51(+3.50%) |
Feb 04, 2010 | 15.96 | 15.96 | 14.58 | 14.72 | 1,546,638 | +0.08(+0.57%) |
Feb 03, 2010 | 13.97 | 14.65 | 13.86 | 14.64 | 762,878 | +0.56(+4.01%) |
Feb 02, 2010 | 13.84 | 14.21 | 13.67 | 14.07 | 338,751 | +0.21(+1.50%) |
Feb 01, 2010 | 13.80 | 13.98 | 13.67 | 13.87 | 428,377 | +0.08(+0.60%) |
Jan 29, 2010 | 13.72 | 13.96 | 13.62 | 13.78 | 417,661 | +0.16(+1.16%) |
Jan 28, 2010 | 14.27 | 14.33 | 13.23 | 13.62 | 760,325 | -0.66(-4.65%) |
Jan 27, 2010 | 13.80 | 14.33 | 13.71 | 14.29 | 272,891 | +0.37(+2.68%) |
Jan 26, 2010 | 14.21 | 14.29 | 13.90 | 13.91 | 316,807 | -0.31(-2.16%) |
Jan 25, 2010 | 14.29 | 14.37 | 14.05 | 14.22 | 397,316 | +0.02(+0.12%) |
Jan 22, 2010 | 14.64 | 14.64 | 14.02 | 14.21 | 539,293 | -0.53(-3.61%) |
Jan 21, 2010 | 15.02 | 15.25 | 14.74 | 14.74 | 232,195 | -0.31(-2.04%) |
Jan 20, 2010 | 15.15 | 15.33 | 14.95 | 15.04 | 179,239 | -0.19(-1.25%) |
Jan 19, 2010 | 15.18 | 15.48 | 15.17 | 15.23 | 284,775 | +0.04(+0.27%) |
Jan 15, 2010 | 15.88 | 15.19 | 15.19 | 15.19 | 449,384 | -0.62(-3.94%) |
Jan 14, 2010 | 15.71 | 15.86 | 15.41 | 15.82 | 282,817 | +0.02(+0.11%) |
Jan 13, 2010 | 15.94 | 16.00 | 15.50 | 15.80 | 234,448 | -0.06(-0.37%) |
Jan 12, 2010 | 15.84 | 16.07 | 15.71 | 15.86 | 420,051 | -0.06(-0.37%) |
Jan 11, 2010 | 15.73 | 16.02 | 15.58 | 15.92 | 354,510 | +0.27(+1.75%) |
Jan 08, 2010 | 15.61 | 15.71 | 15.48 | 15.64 | 252,097 | -0.06(-0.37%) |
Jan 07, 2010 | 15.41 | 15.71 | 15.29 | 15.70 | 344,550 | +0.23(+1.50%) |
Jan 06, 2010 | 15.31 | 15.68 | 15.20 | 15.47 | 402,278 | +0.28(+1.86%) |
Jan 05, 2010 | 14.93 | 15.33 | 14.93 | 15.19 | 469,587 | +0.38(+2.58%) |
Jan 04, 2010 | 14.67 | 14.91 | 14.58 | 14.80 | 331,460 | +0.36(+2.47%) |
Dec 31, 2009 | 14.58 | 14.45 | 14.45 | 14.45 | 233,665 | -0.10(-0.68%) |
Dec 30, 2009 | 14.29 | 14.64 | 14.20 | 14.55 | 292,974 | +0.23(+1.62%) |
Dec 29, 2009 | 14.10 | 14.34 | 14.06 | 14.31 | 384,033 | +0.25(+1.77%) |
Dec 28, 2009 | 13.89 | 14.06 | 13.87 | 14.06 | 207,487 | +0.22(+1.56%) |
Dec 24, 2009 | 13.84 | 13.89 | 13.72 | 13.85 | 25,657 | +0.02(+0.18%) |
Dec 23, 2009 | 13.63 | 13.89 | 13.59 | 13.82 | 159,690 | +0.23(+1.71%) |
Dec 22, 2009 | 13.60 | 13.70 | 13.51 | 13.59 | 271,493 | -0.02(-0.18%) |
Dec 21, 2009 | 13.57 | 13.85 | 13.50 | 13.62 | 151,787 | +0.09(+0.68%) |
Dec 18, 2009 | 13.37 | 13.53 | 13.19 | 13.52 | 1,170,218 | +0.31(+2.32%) |
Dec 17, 2009 | 13.25 | 13.37 | 12.96 | 13.22 | 223,074 | -0.15(-1.12%) |
Dec 16, 2009 | 13.65 | 13.84 | 13.26 | 13.37 | 273,976 | -0.22(-1.59%) |
Dec 15, 2009 | 13.75 | 13.96 | 13.57 | 13.58 | 165,588 | -0.13(-0.97%) |
Dec 14, 2009 | 13.52 | 13.72 | 13.25 | 13.72 | 140,164 | +0.34(+2.54%) |
Dec 11, 2009 | 13.51 | 13.66 | 13.12 | 13.38 | 203,614 | -0.02(-0.19%) |
Dec 10, 2009 | 14.07 | 14.21 | 13.30 | 13.40 | 290,822 | -0.66(-4.67%) |
Dec 09, 2009 | 14.14 | 14.26 | 13.91 | 14.06 | 207,168 | -0.03(-0.24%) |
Dec 08, 2009 | 14.04 | 14.36 | 14.02 | 14.09 | 222,938 | -0.09(-0.64%) |
Dec 07, 2009 | 14.11 | 14.28 | 14.03 | 14.18 | 115,091 | +0.07(+0.47%) |
Dec 04, 2009 | 13.77 | 14.23 | 13.71 | 14.11 | 305,737 | +0.66(+4.87%) |
Dec 03, 2009 | 13.42 | 13.67 | 13.36 | 13.46 | 265,745 | +0.12(+0.93%) |
Dec 02, 2009 | 13.08 | 13.48 | 12.95 | 13.33 | 150,444 | +0.23(+1.77%) |