Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.36 | 14.51 | 14.32 | 14.47 | 191,272 | +0.05(+0.32%) |
Feb 25, 2010 | 14.22 | 14.44 | 14.14 | 14.43 | 112,673 | -0.05(-0.32%) |
Feb 24, 2010 | 14.42 | 14.49 | 14.38 | 14.47 | 87,025 | +0.14(+0.97%) |
Feb 23, 2010 | 14.51 | 14.51 | 14.29 | 14.33 | 233,405 | -0.20(-1.40%) |
Feb 22, 2010 | 14.49 | 14.58 | 14.48 | 14.54 | 278,119 | +0.02(+0.12%) |
Feb 19, 2010 | 14.37 | 14.54 | 14.32 | 14.52 | 408,358 | -0.08(-0.56%) |
Feb 18, 2010 | 14.41 | 14.61 | 14.41 | 14.60 | 234,815 | +0.11(+0.76%) |
Feb 17, 2010 | 14.52 | 14.52 | 14.43 | 14.49 | 150,790 | +0.05(+0.32%) |
Feb 16, 2010 | 14.32 | 14.47 | 14.26 | 14.44 | 502,566 | +0.23(+1.63%) |
Feb 12, 2010 | 14.12 | 14.21 | 14.21 | 14.21 | 272,790 | -0.17(-1.17%) |
Feb 11, 2010 | 14.19 | 14.62 | 14.05 | 14.38 | 343,082 | +0.25(+1.76%) |
Feb 10, 2010 | 14.19 | 14.47 | 14.01 | 14.13 | 544,726 | -0.06(-0.45%) |
Feb 09, 2010 | 14.21 | 14.33 | 14.05 | 14.19 | 695,102 | +0.28(+2.00%) |
Feb 08, 2010 | 14.07 | 14.12 | 13.87 | 13.92 | 257,107 | -0.24(-1.68%) |
Feb 05, 2010 | 14.17 | 14.17 | 13.81 | 14.15 | 226,225 | -0.09(-0.65%) |
Feb 04, 2010 | 14.44 | 14.46 | 14.20 | 14.25 | 244,751 | -0.47(-3.19%) |
Feb 03, 2010 | 14.76 | 14.77 | 14.62 | 14.72 | 161,173 | -0.10(-0.66%) |
Feb 02, 2010 | 14.71 | 14.83 | 14.59 | 14.81 | 197,183 | +0.23(+1.59%) |
Feb 01, 2010 | 14.41 | 14.58 | 14.41 | 14.58 | 153,899 | +0.28(+1.99%) |
Jan 29, 2010 | 14.56 | 14.63 | 14.28 | 14.30 | 1,003,332 | -0.20(-1.40%) |
Jan 28, 2010 | 14.64 | 14.68 | 14.36 | 14.50 | 459,477 | -0.08(-0.56%) |
Jan 27, 2010 | 14.44 | 14.59 | 14.43 | 14.58 | 179,848 | +0.08(+0.52%) |
Jan 26, 2010 | 14.65 | 14.74 | 14.47 | 14.51 | 1,503,635 | -0.33(-2.23%) |
Jan 25, 2010 | 14.90 | 14.91 | 14.77 | 14.84 | 133,772 | +0.21(+1.47%) |
Jan 22, 2010 | 14.91 | 14.91 | 14.59 | 14.62 | 191,277 | -0.26(-1.75%) |
Jan 21, 2010 | 15.23 | 15.24 | 14.87 | 14.88 | 72,065 | -0.30(-1.98%) |
Jan 20, 2010 | 15.30 | 15.30 | 15.08 | 15.18 | 213,475 | -0.41(-2.64%) |
Jan 19, 2010 | 15.42 | 15.60 | 15.42 | 15.60 | 99,767 | +0.14(+0.90%) |
Jan 15, 2010 | 15.54 | 15.46 | 15.46 | 15.46 | 91,965 | -0.16(-1.04%) |
Jan 14, 2010 | 15.53 | 15.64 | 15.48 | 15.62 | 114,383 | +0.09(+0.60%) |
Jan 13, 2010 | 15.34 | 15.54 | 15.29 | 15.53 | 259,423 | +0.17(+1.13%) |
Jan 12, 2010 | 15.42 | 15.43 | 15.26 | 15.35 | 103,387 | -0.17(-1.08%) |
Jan 11, 2010 | 15.60 | 15.62 | 15.45 | 15.52 | 396,359 | +0.07(+0.45%) |
Jan 08, 2010 | 15.29 | 15.50 | 15.29 | 15.45 | 102,524 | +0.14(+0.91%) |
Jan 07, 2010 | 15.28 | 15.33 | 15.18 | 15.31 | 179,422 | -0.03(-0.19%) |
Jan 06, 2010 | 15.24 | 15.35 | 15.23 | 15.34 | 187,050 | +0.13(+0.88%) |
Jan 05, 2010 | 15.24 | 15.24 | 15.10 | 15.21 | 133,194 | +0.14(+0.96%) |
Jan 04, 2010 | 14.96 | 15.13 | 14.96 | 15.06 | 182,790 | +0.38(+2.61%) |
Dec 31, 2009 | 14.86 | 14.68 | 14.68 | 14.68 | 240,006 | -0.09(-0.63%) |
Dec 30, 2009 | 14.60 | 14.78 | 14.59 | 14.77 | 118,198 | +0.05(+0.35%) |
Dec 29, 2009 | 14.84 | 14.84 | 14.69 | 14.72 | 100,249 | -0.01(-0.08%) |
Dec 28, 2009 | 14.76 | 14.78 | 14.67 | 14.73 | 351,950 | +0.05(+0.36%) |
Dec 24, 2009 | 14.58 | 14.70 | 14.58 | 14.68 | 74,795 | +0.05(+0.34%) |
Dec 23, 2009 | 14.56 | 14.63 | 14.48 | 14.63 | 161,662 | +0.18(+1.26%) |
Dec 22, 2009 | 14.39 | 14.49 | 14.37 | 14.45 | 223,822 | +0.02(+0.16%) |
Dec 21, 2009 | 14.40 | 14.52 | 14.40 | 14.43 | 216,190 | -0.06(-0.40%) |
Dec 18, 2009 | 14.51 | 14.51 | 14.34 | 14.48 | 193,629 | +0.06(+0.39%) |
Dec 17, 2009 | 14.47 | 14.48 | 14.36 | 14.43 | 121,265 | -0.26(-1.80%) |
Dec 16, 2009 | 14.68 | 14.74 | 14.61 | 14.69 | 167,432 | +0.11(+0.75%) |
Dec 15, 2009 | 14.55 | 14.60 | 14.53 | 14.58 | 100,080 | -0.04(-0.28%) |
Dec 14, 2009 | 14.62 | 14.67 | 14.60 | 14.62 | 249,357 | +0.06(+0.43%) |
Dec 11, 2009 | 14.62 | 14.62 | 14.49 | 14.56 | 72,953 | -0.03(-0.20%) |
Dec 10, 2009 | 14.53 | 14.62 | 14.48 | 14.59 | 124,705 | +0.02(+0.12%) |
Dec 09, 2009 | 14.55 | 14.58 | 14.40 | 14.57 | 108,237 | +0.05(+0.36%) |
Dec 08, 2009 | 14.63 | 14.63 | 14.44 | 14.52 | 181,799 | -0.23(-1.56%) |
Dec 07, 2009 | 14.77 | 14.86 | 14.68 | 14.75 | 132,713 | +0.02(+0.12%) |
Dec 04, 2009 | 14.93 | 15.00 | 14.69 | 14.73 | 275,582 | -0.15(-1.01%) |
Dec 03, 2009 | 15.00 | 15.05 | 14.86 | 14.88 | 95,071 | -0.03(-0.19%) |
Dec 02, 2009 | 14.90 | 14.98 | 14.83 | 14.91 | 144,171 | +0.03(+0.19%) |