Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.77 | 15.83 | 15.57 | 15.77 | 198,358 | +0.05(+0.31%) |
Feb 25, 2010 | 15.56 | 15.72 | 15.28 | 15.72 | 201,337 | +0.11(+0.72%) |
Feb 24, 2010 | 15.59 | 15.68 | 15.48 | 15.61 | 236,223 | +0.11(+0.73%) |
Feb 23, 2010 | 15.72 | 15.77 | 15.47 | 15.50 | 91,365 | -0.23(-1.49%) |
Feb 22, 2010 | 15.83 | 15.83 | 15.63 | 15.73 | 99,571 | +0.02(+0.10%) |
Feb 19, 2010 | 15.59 | 15.78 | 15.59 | 15.72 | 67,258 | +0.09(+0.57%) |
Feb 18, 2010 | 15.47 | 15.64 | 15.46 | 15.63 | 300,330 | +0.16(+1.04%) |
Feb 17, 2010 | 15.54 | 15.59 | 15.38 | 15.47 | 128,831 | -0.02(-0.10%) |
Feb 16, 2010 | 15.35 | 15.49 | 15.33 | 15.48 | 152,729 | +0.44(+2.90%) |
Feb 12, 2010 | 14.91 | 15.05 | 15.05 | 15.05 | 103,517 | -0.01(-0.05%) |
Feb 11, 2010 | 14.79 | 15.05 | 14.71 | 15.05 | 260,816 | +0.31(+2.08%) |
Feb 10, 2010 | 14.75 | 14.83 | 14.57 | 14.75 | 127,670 | -0.04(-0.27%) |
Feb 09, 2010 | 14.63 | 14.84 | 14.55 | 14.79 | 194,835 | +0.35(+2.41%) |
Feb 08, 2010 | 14.52 | 14.67 | 14.44 | 14.44 | 37,538 | -0.12(-0.83%) |
Feb 05, 2010 | 14.45 | 14.56 | 14.07 | 14.56 | 224,086 | +0.17(+1.18%) |
Feb 04, 2010 | 14.88 | 14.88 | 14.39 | 14.39 | 98,322 | -0.66(-4.40%) |
Feb 03, 2010 | 15.08 | 15.22 | 14.98 | 15.05 | 1,203,357 | -0.10(-0.64%) |
Feb 02, 2010 | 14.94 | 15.18 | 14.85 | 15.15 | 84,952 | +0.26(+1.77%) |
Feb 01, 2010 | 14.59 | 14.89 | 14.59 | 14.89 | 38,881 | +0.36(+2.47%) |
Jan 29, 2010 | 14.84 | 15.01 | 14.46 | 14.53 | 104,222 | -0.23(-1.55%) |
Jan 28, 2010 | 15.06 | 15.06 | 14.66 | 14.76 | 85,632 | -0.27(-1.81%) |
Jan 27, 2010 | 15.04 | 15.09 | 14.74 | 15.03 | 133,182 | -0.02(-0.11%) |
Jan 26, 2010 | 15.00 | 15.25 | 14.96 | 15.05 | 42,973 | +0.02(+0.11%) |
Jan 25, 2010 | 14.98 | 15.16 | 14.95 | 15.03 | 59,874 | +0.14(+0.92%) |
Jan 22, 2010 | 15.26 | 15.34 | 14.88 | 14.89 | 72,482 | -0.40(-2.64%) |
Jan 21, 2010 | 15.73 | 15.74 | 15.29 | 15.30 | 106,175 | -0.45(-2.87%) |
Jan 20, 2010 | 15.84 | 15.97 | 15.59 | 15.75 | 118,863 | -0.22(-1.37%) |
Jan 19, 2010 | 15.78 | 16.00 | 15.71 | 15.97 | 65,042 | +0.24(+1.54%) |
Jan 15, 2010 | 15.85 | 15.72 | 15.72 | 15.72 | 205,797 | -0.12(-0.76%) |
Jan 14, 2010 | 15.92 | 15.93 | 15.77 | 15.84 | 49,587 | -0.09(-0.56%) |
Jan 13, 2010 | 15.89 | 15.95 | 15.62 | 15.93 | 59,744 | +0.10(+0.66%) |
Jan 12, 2010 | 16.00 | 16.00 | 15.69 | 15.83 | 447,403 | -0.32(-2.00%) |
Jan 11, 2010 | 16.31 | 16.38 | 16.04 | 16.15 | 70,387 | -0.03(-0.20%) |
Jan 08, 2010 | 15.99 | 16.22 | 15.93 | 16.18 | 109,565 | +0.14(+0.86%) |
Jan 07, 2010 | 15.98 | 16.07 | 15.90 | 16.05 | 252,011 | +0.02(+0.10%) |
Jan 06, 2010 | 15.81 | 16.07 | 15.81 | 16.03 | 196,854 | +0.21(+1.33%) |
Jan 05, 2010 | 15.76 | 15.84 | 15.66 | 15.82 | 56,840 | +0.14(+0.88%) |
Jan 04, 2010 | 15.52 | 15.69 | 15.52 | 15.68 | 92,015 | +0.47(+3.08%) |
Dec 31, 2009 | 15.47 | 15.21 | 15.21 | 15.21 | 40,862 | -0.22(-1.42%) |
Dec 30, 2009 | 15.44 | 15.49 | 15.35 | 15.43 | 69,146 | -0.05(-0.35%) |
Dec 29, 2009 | 15.59 | 15.59 | 15.44 | 15.49 | 23,822 | -0.06(-0.36%) |
Dec 28, 2009 | 15.66 | 15.66 | 15.50 | 15.55 | 40,082 | -0.03(-0.21%) |
Dec 24, 2009 | 15.53 | 15.62 | 15.51 | 15.58 | 27,814 | +0.11(+0.73%) |
Dec 23, 2009 | 15.44 | 15.48 | 15.29 | 15.47 | 160,197 | +0.18(+1.16%) |
Dec 22, 2009 | 15.32 | 15.32 | 15.09 | 15.29 | 91,412 | -0.07(-0.47%) |
Dec 21, 2009 | 15.26 | 15.42 | 15.22 | 15.36 | 68,727 | +0.27(+1.80%) |
Dec 18, 2009 | 15.21 | 15.29 | 14.97 | 15.09 | 35,890 | -0.03(-0.19%) |
Dec 17, 2009 | 15.25 | 15.27 | 15.10 | 15.12 | 59,869 | -0.23(-1.53%) |
Dec 16, 2009 | 15.30 | 15.39 | 15.29 | 15.35 | 105,215 | +0.12(+0.80%) |
Dec 15, 2009 | 15.26 | 15.37 | 15.21 | 15.23 | 29,124 | -0.06(-0.37%) |
Dec 14, 2009 | 15.26 | 15.30 | 15.26 | 15.29 | 58,736 | +0.20(+1.34%) |
Dec 11, 2009 | 15.01 | 15.09 | 14.92 | 15.09 | 51,298 | +0.17(+1.14%) |
Dec 10, 2009 | 15.07 | 15.08 | 14.88 | 14.92 | 46,273 | -0.04(-0.27%) |
Dec 09, 2009 | 14.76 | 14.96 | 14.76 | 14.96 | 31,296 | +0.15(+0.98%) |
Dec 08, 2009 | 14.90 | 14.92 | 14.67 | 14.81 | 38,696 | -0.17(-1.13%) |
Dec 07, 2009 | 15.02 | 15.09 | 14.92 | 14.98 | 47,527 | +0.09(+0.60%) |
Dec 04, 2009 | 15.08 | 15.15 | 14.60 | 14.89 | 49,594 | +0.09(+0.60%) |
Dec 03, 2009 | 15.05 | 15.05 | 14.79 | 14.80 | 78,407 | -0.18(-1.19%) |
Dec 02, 2009 | 14.88 | 15.00 | 14.86 | 14.98 | 77,281 | +0.20(+1.37%) |