Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.25 | 15.61 | 14.90 | 14.99 | 250,679 | -0.37(-2.41%) |
Feb 25, 2010 | 15.28 | 15.99 | 14.16 | 15.36 | 935,434 | -1.11(-6.74%) |
Feb 24, 2010 | 15.75 | 16.90 | 15.75 | 16.47 | 213,438 | +0.77(+4.90%) |
Feb 23, 2010 | 15.92 | 15.92 | 15.27 | 15.70 | 150,480 | -0.23(-1.44%) |
Feb 22, 2010 | 16.37 | 16.37 | 15.75 | 15.93 | 97,144 | -0.38(-2.33%) |
Feb 19, 2010 | 16.64 | 16.70 | 16.06 | 16.31 | 147,411 | -0.33(-1.98%) |
Feb 18, 2010 | 16.32 | 16.75 | 16.27 | 16.64 | 73,573 | +0.22(+1.34%) |
Feb 17, 2010 | 15.90 | 16.48 | 15.88 | 16.42 | 108,723 | +0.57(+3.60%) |
Feb 16, 2010 | 15.70 | 15.87 | 15.26 | 15.85 | 136,546 | +0.16(+1.02%) |
Feb 12, 2010 | 15.31 | 15.69 | 15.69 | 15.69 | 114,800 | +0.14(+0.90%) |
Feb 11, 2010 | 14.65 | 15.59 | 14.65 | 15.55 | 127,734 | +0.70(+4.71%) |
Feb 10, 2010 | 14.92 | 15.10 | 14.40 | 14.85 | 160,864 | -0.21(-1.39%) |
Feb 09, 2010 | 15.03 | 15.28 | 14.46 | 15.06 | 185,858 | +0.21(+1.41%) |
Feb 08, 2010 | 15.28 | 15.47 | 14.84 | 14.85 | 90,185 | -0.51(-3.32%) |
Feb 05, 2010 | 15.01 | 15.44 | 14.50 | 15.36 | 319,799 | +0.32(+2.13%) |
Feb 04, 2010 | 15.73 | 15.73 | 14.98 | 15.04 | 194,335 | -0.85(-5.35%) |
Feb 03, 2010 | 16.09 | 16.43 | 15.42 | 15.89 | 223,116 | -0.31(-1.91%) |
Feb 02, 2010 | 15.67 | 16.20 | 15.12 | 16.20 | 278,743 | +0.70(+4.52%) |
Feb 01, 2010 | 15.57 | 15.73 | 15.16 | 15.50 | 104,088 | +0.09(+0.58%) |
Jan 29, 2010 | 15.69 | 16.03 | 15.27 | 15.41 | 234,886 | -0.11(-0.71%) |
Jan 28, 2010 | 15.64 | 15.97 | 15.13 | 15.52 | 151,567 | -0.02(-0.13%) |
Jan 27, 2010 | 14.89 | 15.66 | 14.85 | 15.54 | 155,415 | +0.61(+4.09%) |
Jan 26, 2010 | 14.71 | 15.36 | 14.71 | 14.93 | 107,639 | +0.09(+0.61%) |
Jan 25, 2010 | 15.39 | 15.54 | 14.69 | 14.84 | 264,019 | -0.36(-2.37%) |
Jan 22, 2010 | 16.01 | 16.01 | 15.10 | 15.20 | 221,930 | -0.72(-4.52%) |
Jan 21, 2010 | 17.32 | 17.74 | 15.85 | 15.92 | 300,451 | -1.27(-7.39%) |
Jan 20, 2010 | 17.94 | 17.96 | 17.00 | 17.19 | 178,262 | -0.94(-5.18%) |
Jan 19, 2010 | 17.44 | 18.46 | 17.44 | 18.13 | 366,566 | +0.69(+3.96%) |
Jan 15, 2010 | 17.22 | 17.44 | 17.44 | 17.44 | 354,300 | +0.32(+1.87%) |
Jan 14, 2010 | 17.00 | 17.15 | 16.89 | 17.12 | 91,326 | +0.15(+0.88%) |
Jan 13, 2010 | 16.65 | 17.01 | 16.53 | 16.97 | 153,009 | +0.29(+1.74%) |
Jan 12, 2010 | 16.72 | 16.82 | 16.48 | 16.68 | 235,556 | -0.25(-1.48%) |
Jan 11, 2010 | 17.15 | 17.15 | 16.84 | 16.93 | 285,083 | -0.09(-0.53%) |
Jan 08, 2010 | 17.06 | 17.40 | 16.93 | 17.02 | 149,642 | -0.04(-0.23%) |
Jan 07, 2010 | 16.90 | 17.59 | 16.84 | 17.06 | 140,643 | +0.01(+0.06%) |
Jan 06, 2010 | 17.01 | 17.22 | 16.88 | 17.05 | 143,071 | -0.02(-0.12%) |
Jan 05, 2010 | 17.85 | 18.10 | 17.05 | 17.07 | 327,028 | -0.84(-4.69%) |
Jan 04, 2010 | 16.97 | 18.13 | 16.97 | 17.91 | 307,628 | +0.90(+5.29%) |
Dec 31, 2009 | 17.14 | 17.01 | 17.01 | 17.01 | 148,300 | -0.07(-0.41%) |
Dec 30, 2009 | 17.16 | 17.35 | 16.72 | 17.08 | 179,461 | -0.21(-1.21%) |
Dec 29, 2009 | 17.32 | 17.75 | 17.28 | 17.29 | 103,739 | -0.03(-0.17%) |
Dec 28, 2009 | 18.14 | 18.35 | 16.98 | 17.32 | 316,043 | -0.77(-4.26%) |
Dec 24, 2009 | 18.29 | 18.56 | 17.97 | 18.09 | 59,012 | -0.10(-0.55%) |
Dec 23, 2009 | 17.93 | 18.44 | 17.85 | 18.19 | 163,933 | +0.34(+1.90%) |
Dec 22, 2009 | 17.75 | 18.29 | 17.66 | 17.85 | 277,478 | +0.09(+0.51%) |
Dec 21, 2009 | 17.98 | 18.50 | 17.50 | 17.76 | 453,813 | -0.07(-0.39%) |
Dec 18, 2009 | 18.91 | 19.06 | 17.83 | 17.83 | 456,694 | -1.04(-5.51%) |
Dec 17, 2009 | 19.33 | 19.39 | 18.63 | 18.87 | 195,203 | -0.48(-2.48%) |
Dec 16, 2009 | 19.48 | 19.80 | 19.21 | 19.35 | 294,730 | +0.07(+0.36%) |
Dec 15, 2009 | 19.65 | 19.69 | 19.11 | 19.28 | 280,182 | -0.47(-2.38%) |
Dec 14, 2009 | 19.08 | 19.84 | 19.08 | 19.75 | 266,262 | +0.85(+4.50%) |
Dec 11, 2009 | 18.64 | 18.95 | 18.41 | 18.90 | 184,786 | +0.53(+2.89%) |
Dec 10, 2009 | 18.48 | 18.98 | 18.28 | 18.37 | 228,855 | +0.05(+0.27%) |
Dec 09, 2009 | 18.41 | 18.63 | 17.88 | 18.32 | 271,020 | -0.13(-0.70%) |
Dec 08, 2009 | 19.00 | 19.00 | 18.20 | 18.45 | 404,203 | -0.52(-2.74%) |
Dec 07, 2009 | 19.27 | 19.60 | 18.70 | 18.97 | 386,807 | -0.35(-1.81%) |
Dec 04, 2009 | 19.24 | 19.87 | 18.96 | 19.32 | 587,145 | +0.49(+2.60%) |
Dec 03, 2009 | 18.49 | 19.35 | 18.42 | 18.83 | 430,965 | +0.42(+2.28%) |
Dec 02, 2009 | 18.41 | 18.75 | 18.15 | 18.41 | 297,421 | -0.09(-0.49%) |