Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.36 | 15.52 | 15.25 | 15.32 | 317,889 | -0.07(-0.47%) |
Feb 25, 2010 | 15.35 | 15.50 | 15.30 | 15.40 | 515,276 | -0.22(-1.38%) |
Feb 24, 2010 | 15.25 | 15.67 | 15.23 | 15.61 | 479,972 | +0.36(+2.35%) |
Feb 23, 2010 | 15.20 | 15.35 | 15.18 | 15.25 | 824,529 | -0.01(-0.06%) |
Feb 22, 2010 | 14.88 | 15.33 | 14.72 | 15.26 | 789,062 | +0.39(+2.59%) |
Feb 19, 2010 | 14.64 | 14.92 | 14.62 | 14.88 | 235,051 | +0.25(+1.72%) |
Feb 18, 2010 | 14.38 | 14.65 | 14.28 | 14.62 | 251,420 | +0.29(+2.00%) |
Feb 17, 2010 | 14.29 | 14.38 | 14.21 | 14.34 | 204,955 | +0.09(+0.63%) |
Feb 16, 2010 | 14.10 | 14.25 | 13.95 | 14.25 | 189,367 | +0.23(+1.66%) |
Feb 12, 2010 | 13.66 | 14.01 | 14.01 | 14.01 | 274,846 | +0.17(+1.23%) |
Feb 11, 2010 | 13.34 | 13.87 | 13.24 | 13.84 | 259,078 | +0.51(+3.84%) |
Feb 10, 2010 | 13.57 | 13.64 | 13.20 | 13.33 | 308,319 | -0.31(-2.30%) |
Feb 09, 2010 | 13.40 | 13.66 | 13.18 | 13.65 | 453,012 | +0.46(+3.47%) |
Feb 08, 2010 | 13.69 | 13.69 | 13.18 | 13.19 | 388,107 | -0.53(-3.86%) |
Feb 05, 2010 | 13.71 | 13.83 | 13.49 | 13.72 | 487,091 | +0.01(+0.07%) |
Feb 04, 2010 | 13.65 | 13.81 | 13.58 | 13.71 | 669,429 | -0.06(-0.46%) |
Feb 03, 2010 | 13.68 | 13.84 | 13.40 | 13.77 | 344,563 | +0.04(+0.33%) |
Feb 02, 2010 | 13.46 | 13.84 | 13.38 | 13.73 | 366,422 | +0.43(+3.20%) |
Feb 01, 2010 | 13.26 | 13.43 | 13.14 | 13.30 | 320,865 | +0.02(+0.17%) |
Jan 29, 2010 | 13.26 | 13.54 | 13.09 | 13.28 | 412,907 | +0.16(+1.23%) |
Jan 28, 2010 | 13.23 | 13.24 | 12.95 | 13.12 | 435,388 | -0.12(-0.88%) |
Jan 27, 2010 | 13.10 | 13.43 | 13.09 | 13.23 | 306,210 | +0.13(+1.03%) |
Jan 26, 2010 | 13.05 | 13.22 | 12.84 | 13.10 | 356,806 | +0.04(+0.27%) |
Jan 25, 2010 | 13.15 | 13.15 | 12.92 | 13.06 | 299,249 | +0.01(+0.07%) |
Jan 22, 2010 | 13.06 | 13.35 | 13.01 | 13.05 | 389,476 | +0.01(+0.07%) |
Jan 21, 2010 | 13.35 | 13.43 | 12.92 | 13.05 | 414,378 | -0.28(-2.09%) |
Jan 20, 2010 | 13.56 | 13.56 | 13.16 | 13.32 | 429,185 | -0.33(-2.43%) |
Jan 19, 2010 | 13.62 | 13.72 | 13.34 | 13.66 | 526,310 | +0.04(+0.26%) |
Jan 15, 2010 | 14.24 | 13.62 | 13.62 | 13.62 | 611,215 | -0.63(-4.41%) |
Jan 14, 2010 | 14.58 | 14.58 | 14.16 | 14.25 | 311,159 | -0.33(-2.28%) |
Jan 13, 2010 | 14.50 | 14.65 | 14.35 | 14.58 | 225,778 | +0.17(+1.18%) |
Jan 12, 2010 | 14.80 | 14.88 | 14.32 | 14.41 | 386,079 | -0.49(-3.31%) |
Jan 11, 2010 | 15.19 | 15.19 | 14.80 | 14.90 | 363,548 | -0.33(-2.18%) |
Jan 08, 2010 | 15.10 | 15.28 | 15.06 | 15.23 | 190,739 | +0.00(+0.00%) |
Jan 07, 2010 | 15.15 | 15.27 | 15.04 | 15.23 | 246,555 | +0.04(+0.29%) |
Jan 06, 2010 | 15.12 | 15.38 | 15.08 | 15.19 | 334,966 | +0.03(+0.18%) |
Jan 05, 2010 | 15.25 | 15.26 | 15.09 | 15.16 | 221,222 | -0.10(-0.65%) |
Jan 04, 2010 | 14.81 | 15.36 | 14.80 | 15.26 | 372,278 | +0.46(+3.09%) |
Dec 31, 2009 | 15.23 | 14.80 | 14.80 | 14.80 | 219,565 | -0.39(-2.60%) |
Dec 30, 2009 | 14.90 | 15.32 | 14.85 | 15.20 | 344,478 | +0.22(+1.50%) |
Dec 29, 2009 | 14.80 | 14.99 | 14.66 | 14.97 | 924,883 | +0.26(+1.77%) |
Dec 28, 2009 | 15.04 | 15.14 | 14.66 | 14.71 | 319,122 | -0.30(-1.97%) |
Dec 24, 2009 | 15.06 | 15.24 | 14.97 | 15.01 | 87,867 | +0.02(+0.12%) |
Dec 23, 2009 | 14.84 | 15.14 | 14.77 | 14.99 | 283,211 | +0.14(+0.97%) |
Dec 22, 2009 | 14.67 | 14.97 | 14.67 | 14.85 | 245,235 | +0.25(+1.72%) |
Dec 21, 2009 | 14.41 | 14.84 | 14.41 | 14.60 | 295,617 | +0.19(+1.31%) |
Dec 18, 2009 | 14.93 | 14.93 | 14.36 | 14.41 | 1,122,718 | -0.39(-2.61%) |
Dec 17, 2009 | 15.23 | 15.34 | 14.77 | 14.80 | 335,517 | -0.54(-3.54%) |
Dec 16, 2009 | 15.25 | 15.41 | 15.23 | 15.34 | 523,542 | +0.13(+0.86%) |
Dec 15, 2009 | 15.20 | 15.28 | 14.96 | 15.21 | 597,651 | +0.00(+0.00%) |
Dec 14, 2009 | 15.08 | 15.23 | 15.06 | 15.21 | 409,756 | +0.09(+0.59%) |
Dec 11, 2009 | 15.27 | 15.30 | 14.97 | 15.12 | 341,694 | -0.09(-0.59%) |
Dec 10, 2009 | 15.67 | 15.69 | 15.13 | 15.21 | 521,955 | -0.30(-1.91%) |
Dec 09, 2009 | 15.86 | 15.93 | 15.45 | 15.50 | 799,242 | -0.22(-1.37%) |
Dec 08, 2009 | 15.76 | 16.08 | 15.34 | 15.72 | 830,936 | -0.07(-0.45%) |
Dec 07, 2009 | 15.61 | 15.95 | 15.51 | 15.79 | 639,185 | +0.12(+0.74%) |
Dec 04, 2009 | 15.86 | 16.15 | 15.50 | 15.67 | 980,144 | +0.35(+2.28%) |
Dec 03, 2009 | 15.37 | 15.46 | 15.24 | 15.32 | 427,477 | +0.03(+0.18%) |
Dec 02, 2009 | 14.94 | 15.36 | 14.85 | 15.30 | 324,578 | +0.37(+2.46%) |