Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.37 | 14.55 | 14.20 | 14.25 | 103,599 | -0.11(-0.79%) |
Feb 25, 2010 | 14.21 | 14.38 | 14.01 | 14.37 | 105,412 | -0.01(-0.05%) |
Feb 24, 2010 | 14.36 | 14.45 | 14.09 | 14.37 | 105,789 | +0.01(+0.05%) |
Feb 23, 2010 | 14.40 | 14.43 | 14.23 | 14.37 | 181,627 | -0.09(-0.65%) |
Feb 22, 2010 | 14.29 | 14.67 | 14.29 | 14.46 | 150,424 | +0.15(+1.07%) |
Feb 19, 2010 | 14.19 | 14.36 | 13.93 | 14.31 | 277,515 | +0.13(+0.89%) |
Feb 18, 2010 | 14.36 | 14.53 | 14.14 | 14.18 | 198,150 | -0.25(-1.75%) |
Feb 17, 2010 | 13.93 | 14.62 | 13.83 | 14.43 | 452,146 | +0.51(+3.64%) |
Feb 16, 2010 | 14.13 | 14.13 | 13.64 | 13.93 | 413,040 | -0.03(-0.24%) |
Feb 12, 2010 | 14.05 | 13.96 | 13.96 | 13.96 | 950,400 | -0.45(-3.10%) |
Feb 11, 2010 | 14.17 | 14.48 | 14.01 | 14.41 | 155,484 | +0.16(+1.12%) |
Feb 10, 2010 | 14.25 | 14.53 | 14.09 | 14.25 | 144,124 | -0.09(-0.65%) |
Feb 09, 2010 | 13.89 | 14.38 | 13.70 | 14.34 | 274,254 | +0.60(+4.37%) |
Feb 08, 2010 | 14.17 | 14.17 | 13.67 | 13.74 | 193,713 | -0.45(-3.15%) |
Feb 05, 2010 | 14.17 | 14.26 | 13.76 | 14.19 | 218,275 | +0.04(+0.28%) |
Feb 04, 2010 | 14.75 | 14.75 | 14.09 | 14.15 | 169,894 | -0.70(-4.71%) |
Feb 03, 2010 | 15.00 | 15.06 | 14.63 | 14.85 | 196,845 | -0.21(-1.37%) |
Feb 02, 2010 | 15.24 | 15.35 | 14.97 | 15.05 | 216,484 | +0.37(+2.51%) |
Feb 01, 2010 | 14.97 | 15.30 | 14.65 | 14.68 | 316,225 | -0.15(-1.00%) |
Jan 29, 2010 | 14.89 | 14.93 | 14.81 | 14.83 | 398,007 | +0.00(+0.00%) |
Jan 28, 2010 | 14.83 | 15.03 | 14.81 | 14.83 | 326,127 | -0.01(-0.09%) |
Jan 27, 2010 | 14.80 | 15.05 | 14.73 | 14.85 | 320,670 | +0.01(+0.09%) |
Jan 26, 2010 | 14.80 | 14.87 | 14.67 | 14.83 | 483,658 | +0.00(+0.00%) |
Jan 25, 2010 | 14.88 | 14.94 | 14.81 | 14.83 | 452,533 | -0.02(-0.13%) |
Jan 22, 2010 | 14.83 | 14.91 | 14.77 | 14.85 | 292,752 | +0.03(+0.22%) |
Jan 21, 2010 | 15.13 | 15.20 | 14.79 | 14.82 | 489,405 | -0.27(-1.77%) |
Jan 20, 2010 | 15.33 | 15.59 | 15.03 | 15.09 | 339,696 | -0.70(-4.43%) |
Jan 19, 2010 | 15.53 | 15.91 | 15.49 | 15.79 | 270,339 | +0.32(+2.07%) |
Jan 15, 2010 | 15.51 | 15.47 | 15.47 | 15.47 | 251,100 | +0.04(+0.26%) |
Jan 14, 2010 | 15.13 | 15.61 | 15.09 | 15.43 | 160,320 | +0.31(+2.03%) |
Jan 13, 2010 | 15.48 | 15.48 | 14.97 | 15.12 | 378,306 | -0.36(-2.33%) |
Jan 12, 2010 | 15.40 | 15.83 | 15.17 | 15.48 | 542,205 | -1.27(-7.56%) |
Jan 11, 2010 | 16.94 | 16.95 | 16.65 | 16.75 | 190,558 | -0.09(-0.55%) |
Jan 08, 2010 | 16.69 | 16.88 | 16.57 | 16.84 | 161,302 | +0.13(+0.80%) |
Jan 07, 2010 | 16.29 | 16.82 | 16.15 | 16.71 | 256,728 | +0.53(+3.30%) |
Jan 06, 2010 | 15.85 | 16.19 | 15.70 | 16.17 | 662,220 | +0.23(+1.42%) |
Jan 05, 2010 | 15.78 | 15.95 | 15.64 | 15.95 | 499,912 | +0.10(+0.63%) |
Jan 04, 2010 | 15.47 | 15.85 | 15.47 | 15.85 | 129,342 | +0.60(+3.94%) |
Dec 31, 2009 | 15.53 | 15.25 | 15.25 | 15.25 | 143,700 | -0.25(-1.59%) |
Dec 30, 2009 | 15.39 | 15.52 | 15.27 | 15.49 | 79,983 | -0.02(-0.13%) |
Dec 29, 2009 | 15.43 | 15.53 | 15.27 | 15.51 | 100,372 | +0.15(+1.00%) |
Dec 28, 2009 | 15.43 | 15.49 | 15.25 | 15.36 | 72,336 | -0.07(-0.47%) |
Dec 24, 2009 | 15.50 | 15.57 | 15.34 | 15.43 | 23,107 | -0.07(-0.43%) |
Dec 23, 2009 | 15.45 | 15.59 | 15.33 | 15.50 | 74,784 | +0.08(+0.52%) |
Dec 22, 2009 | 15.54 | 15.66 | 15.16 | 15.42 | 137,985 | -0.01(-0.09%) |
Dec 21, 2009 | 15.05 | 15.47 | 14.91 | 15.43 | 241,668 | +0.49(+3.30%) |
Dec 18, 2009 | 14.85 | 14.96 | 14.39 | 14.94 | 548,716 | +0.19(+1.27%) |
Dec 17, 2009 | 14.67 | 14.87 | 14.53 | 14.75 | 232,501 | -0.03(-0.23%) |
Dec 16, 2009 | 14.50 | 14.91 | 14.43 | 14.79 | 181,356 | +0.34(+2.35%) |
Dec 15, 2009 | 14.13 | 14.59 | 14.11 | 14.45 | 362,050 | +0.27(+1.88%) |
Dec 14, 2009 | 14.12 | 14.18 | 14.05 | 14.18 | 180,496 | +0.14(+1.00%) |
Dec 11, 2009 | 13.85 | 14.05 | 13.77 | 14.04 | 230,704 | +0.24(+1.74%) |
Dec 10, 2009 | 13.77 | 13.88 | 13.71 | 13.80 | 249,790 | +0.10(+0.73%) |
Dec 09, 2009 | 13.75 | 13.85 | 13.63 | 13.70 | 187,267 | -0.01(-0.05%) |
Dec 08, 2009 | 13.66 | 13.85 | 13.63 | 13.71 | 227,482 | +0.01(+0.05%) |
Dec 07, 2009 | 13.80 | 13.97 | 13.62 | 13.70 | 438,937 | -0.03(-0.24%) |
Dec 04, 2009 | 13.79 | 14.01 | 13.59 | 13.73 | 183,229 | +0.18(+1.33%) |
Dec 03, 2009 | 13.95 | 13.97 | 13.51 | 13.55 | 265,351 | -0.39(-2.82%) |
Dec 02, 2009 | 14.23 | 14.23 | 13.92 | 13.95 | 155,085 | -0.15(-1.09%) |