Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.45 | 16.60 | 16.39 | 16.55 | 79,230 | +0.09(+0.53%) |
Feb 25, 2010 | 16.41 | 16.47 | 16.25 | 16.46 | 157,186 | -0.17(-1.05%) |
Feb 24, 2010 | 16.34 | 16.67 | 16.34 | 16.63 | 70,503 | +0.33(+2.00%) |
Feb 23, 2010 | 16.53 | 16.56 | 16.25 | 16.31 | 138,089 | -0.24(-1.45%) |
Feb 22, 2010 | 16.36 | 16.64 | 16.36 | 16.55 | 362,250 | +0.28(+1.70%) |
Feb 19, 2010 | 16.06 | 16.28 | 16.06 | 16.27 | 248,442 | +0.18(+1.13%) |
Feb 18, 2010 | 16.02 | 16.13 | 15.99 | 16.09 | 170,258 | +0.03(+0.18%) |
Feb 17, 2010 | 16.21 | 16.21 | 15.94 | 16.06 | 207,371 | -0.02(-0.14%) |
Feb 16, 2010 | 15.96 | 16.15 | 15.88 | 16.08 | 129,512 | +0.29(+1.84%) |
Feb 12, 2010 | 15.69 | 15.79 | 15.79 | 15.79 | 78,651 | -0.09(-0.55%) |
Feb 11, 2010 | 15.84 | 15.93 | 15.72 | 15.88 | 128,529 | +0.01(+0.05%) |
Feb 10, 2010 | 15.69 | 15.99 | 15.65 | 15.87 | 189,348 | +0.15(+0.97%) |
Feb 09, 2010 | 15.80 | 15.87 | 15.61 | 15.72 | 107,276 | +0.09(+0.56%) |
Feb 08, 2010 | 15.79 | 15.94 | 15.57 | 15.63 | 127,454 | -0.18(-1.15%) |
Feb 05, 2010 | 15.63 | 15.88 | 15.35 | 15.81 | 387,490 | +0.25(+1.59%) |
Feb 04, 2010 | 15.98 | 16.02 | 15.57 | 15.57 | 189,640 | -0.55(-3.42%) |
Feb 03, 2010 | 16.48 | 16.50 | 16.09 | 16.12 | 341,815 | -0.37(-2.25%) |
Feb 02, 2010 | 16.62 | 16.63 | 16.37 | 16.49 | 288,904 | -0.08(-0.48%) |
Feb 01, 2010 | 16.55 | 16.61 | 16.44 | 16.57 | 734,751 | +0.12(+0.71%) |
Jan 29, 2010 | 16.63 | 16.77 | 16.44 | 16.45 | 152,329 | -0.09(-0.53%) |
Jan 28, 2010 | 16.81 | 16.81 | 16.43 | 16.54 | 182,554 | -0.08(-0.48%) |
Jan 27, 2010 | 16.11 | 16.67 | 16.11 | 16.62 | 195,100 | +0.46(+2.88%) |
Jan 26, 2010 | 16.39 | 16.57 | 16.12 | 16.15 | 329,005 | -0.30(-1.81%) |
Jan 25, 2010 | 16.69 | 16.72 | 16.22 | 16.45 | 194,060 | -0.04(-0.26%) |
Jan 22, 2010 | 16.81 | 16.86 | 16.41 | 16.49 | 278,422 | -0.34(-2.03%) |
Jan 21, 2010 | 16.71 | 17.10 | 16.68 | 16.84 | 376,136 | +0.15(+0.87%) |
Jan 20, 2010 | 16.40 | 16.75 | 16.40 | 16.69 | 106,045 | +0.21(+1.28%) |
Jan 19, 2010 | 16.31 | 16.48 | 16.19 | 16.48 | 85,899 | +0.14(+0.84%) |
Jan 15, 2010 | 16.61 | 16.34 | 16.34 | 16.34 | 83,472 | -0.31(-1.87%) |
Jan 14, 2010 | 16.29 | 16.71 | 16.26 | 16.65 | 153,095 | +0.33(+2.05%) |
Jan 13, 2010 | 16.10 | 16.36 | 15.96 | 16.32 | 112,527 | +0.24(+1.49%) |
Jan 12, 2010 | 16.07 | 16.25 | 15.96 | 16.08 | 67,945 | -0.12(-0.72%) |
Jan 11, 2010 | 16.32 | 16.34 | 16.12 | 16.20 | 106,393 | -0.06(-0.36%) |
Jan 08, 2010 | 16.10 | 16.26 | 16.07 | 16.25 | 293,408 | +0.09(+0.54%) |
Jan 07, 2010 | 15.58 | 16.28 | 15.57 | 16.17 | 217,622 | +0.58(+3.73%) |
Jan 06, 2010 | 15.41 | 15.65 | 15.41 | 15.59 | 79,101 | +0.13(+0.84%) |
Jan 05, 2010 | 15.24 | 15.47 | 15.16 | 15.46 | 103,352 | +0.17(+1.14%) |
Jan 04, 2010 | 15.27 | 15.35 | 15.13 | 15.28 | 97,525 | +0.17(+1.10%) |
Dec 31, 2009 | 15.12 | 15.12 | 15.12 | 15.12 | 63,637 | -0.04(-0.24%) |
Dec 30, 2009 | 15.09 | 15.16 | 15.06 | 15.15 | 64,784 | -0.03(-0.19%) |
Dec 29, 2009 | 15.20 | 15.25 | 15.17 | 15.18 | 61,481 | -0.01(-0.05%) |
Dec 28, 2009 | 15.32 | 15.32 | 15.13 | 15.19 | 49,492 | -0.12(-0.76%) |
Dec 24, 2009 | 15.23 | 15.30 | 15.20 | 15.30 | 27,981 | +0.15(+1.01%) |
Dec 23, 2009 | 15.24 | 15.27 | 15.14 | 15.15 | 32,124 | -0.18(-1.18%) |
Dec 22, 2009 | 15.35 | 15.35 | 15.24 | 15.33 | 36,574 | +0.03(+0.19%) |
Dec 21, 2009 | 15.17 | 15.30 | 15.09 | 15.30 | 57,084 | +0.24(+1.59%) |
Dec 18, 2009 | 14.82 | 15.09 | 14.80 | 15.06 | 75,914 | +0.29(+1.97%) |
Dec 17, 2009 | 14.69 | 14.96 | 14.69 | 14.77 | 273,233 | -0.06(-0.39%) |
Dec 16, 2009 | 14.94 | 15.00 | 14.74 | 14.83 | 87,107 | -0.05(-0.34%) |
Dec 15, 2009 | 15.13 | 15.13 | 14.85 | 14.88 | 78,419 | -0.34(-2.24%) |
Dec 14, 2009 | 15.08 | 15.22 | 15.08 | 15.22 | 37,317 | +0.15(+0.96%) |
Dec 11, 2009 | 15.01 | 15.13 | 14.97 | 15.08 | 437,012 | +0.10(+0.68%) |
Dec 10, 2009 | 15.06 | 15.22 | 14.93 | 14.98 | 182,792 | -0.09(-0.63%) |
Dec 09, 2009 | 15.04 | 15.15 | 14.99 | 15.07 | 442,154 | +0.00(+0.00%) |
Dec 08, 2009 | 15.04 | 15.17 | 14.84 | 15.07 | 361,376 | +0.01(+0.05%) |
Dec 07, 2009 | 15.25 | 15.25 | 14.99 | 15.06 | 33,337 | -0.19(-1.24%) |
Dec 04, 2009 | 15.16 | 15.29 | 14.98 | 15.25 | 76,887 | +0.31(+2.09%) |
Dec 03, 2009 | 15.57 | 15.59 | 14.91 | 14.94 | 746,672 | -0.51(-3.29%) |
Dec 02, 2009 | 15.33 | 15.51 | 15.33 | 15.45 | 785,032 | +0.15(+1.00%) |