Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.19 | 15.41 | 15.19 | 15.33 | 148,825 | +0.02(+0.14%) |
Feb 25, 2010 | 15.21 | 15.35 | 15.01 | 15.30 | 70,451 | +0.10(+0.63%) |
Feb 24, 2010 | 15.26 | 15.52 | 15.07 | 15.21 | 42,404 | -0.11(-0.73%) |
Feb 23, 2010 | 15.47 | 15.47 | 15.29 | 15.32 | 891,620 | -0.16(-1.03%) |
Feb 22, 2010 | 15.26 | 15.52 | 15.16 | 15.48 | 67,520 | +0.26(+1.72%) |
Feb 19, 2010 | 15.17 | 15.34 | 15.02 | 15.22 | 39,978 | +0.07(+0.47%) |
Feb 18, 2010 | 14.90 | 15.18 | 14.73 | 15.15 | 22,984 | +0.14(+0.92%) |
Feb 17, 2010 | 15.04 | 15.07 | 14.90 | 15.01 | 25,280 | -0.03(-0.18%) |
Feb 16, 2010 | 14.83 | 15.04 | 14.69 | 15.04 | 51,615 | +0.29(+1.95%) |
Feb 12, 2010 | 14.50 | 14.75 | 14.75 | 14.75 | 58,093 | +0.12(+0.80%) |
Feb 11, 2010 | 14.56 | 14.65 | 14.47 | 14.63 | 58,410 | +0.10(+0.70%) |
Feb 10, 2010 | 14.78 | 14.89 | 14.53 | 14.53 | 74,200 | -0.14(-0.94%) |
Feb 09, 2010 | 14.62 | 14.84 | 14.62 | 14.67 | 79,472 | +0.08(+0.58%) |
Feb 08, 2010 | 14.65 | 14.65 | 14.35 | 14.58 | 110,968 | -0.06(-0.43%) |
Feb 05, 2010 | 14.57 | 14.92 | 14.46 | 14.65 | 220,667 | -0.18(-1.20%) |
Feb 04, 2010 | 14.89 | 14.98 | 14.56 | 14.82 | 105,755 | -0.19(-1.23%) |
Feb 03, 2010 | 14.85 | 15.08 | 14.85 | 15.01 | 30,654 | +0.16(+1.10%) |
Feb 02, 2010 | 14.56 | 14.95 | 14.56 | 14.85 | 91,028 | +0.40(+2.76%) |
Feb 01, 2010 | 14.51 | 14.68 | 14.16 | 14.45 | 109,563 | +0.19(+1.36%) |
Jan 29, 2010 | 14.90 | 14.90 | 13.93 | 14.25 | 115,349 | -0.43(-2.90%) |
Jan 28, 2010 | 14.54 | 14.82 | 14.36 | 14.68 | 95,162 | +0.51(+3.59%) |
Jan 27, 2010 | 14.69 | 14.70 | 14.00 | 14.17 | 185,223 | -0.37(-2.55%) |
Jan 26, 2010 | 14.55 | 14.70 | 14.41 | 14.54 | 47,565 | +0.03(+0.20%) |
Jan 25, 2010 | 14.69 | 14.69 | 14.31 | 14.51 | 53,629 | +0.04(+0.29%) |
Jan 22, 2010 | 14.45 | 14.59 | 14.31 | 14.47 | 116,763 | -0.13(-0.90%) |
Jan 21, 2010 | 14.87 | 14.89 | 14.51 | 14.60 | 117,974 | -0.29(-1.94%) |
Jan 20, 2010 | 14.70 | 14.94 | 14.61 | 14.89 | 85,099 | +0.05(+0.35%) |
Jan 19, 2010 | 14.74 | 15.12 | 14.68 | 14.84 | 74,388 | +0.13(+0.89%) |
Jan 15, 2010 | 14.73 | 14.70 | 14.70 | 14.70 | 72,955 | -0.11(-0.74%) |
Jan 14, 2010 | 14.71 | 14.86 | 14.59 | 14.81 | 77,416 | -0.03(-0.21%) |
Jan 13, 2010 | 14.60 | 14.85 | 14.60 | 14.85 | 44,070 | +0.11(+0.75%) |
Jan 12, 2010 | 14.49 | 14.82 | 14.47 | 14.74 | 91,786 | +0.04(+0.25%) |
Jan 11, 2010 | 14.79 | 14.79 | 14.45 | 14.70 | 163,935 | +0.10(+0.72%) |
Jan 08, 2010 | 14.63 | 14.70 | 14.31 | 14.59 | 257,409 | -0.10(-0.71%) |
Jan 07, 2010 | 14.78 | 14.81 | 14.56 | 14.70 | 105,202 | -0.05(-0.36%) |
Jan 06, 2010 | 14.74 | 14.90 | 14.43 | 14.75 | 213,680 | -0.16(-1.06%) |
Jan 05, 2010 | 15.00 | 15.14 | 14.86 | 14.91 | 150,713 | +0.04(+0.25%) |
Jan 04, 2010 | 14.45 | 15.16 | 14.45 | 14.87 | 83,011 | +0.48(+3.36%) |
Dec 31, 2009 | 14.65 | 14.39 | 14.39 | 14.39 | 76,765 | -0.36(-2.46%) |
Dec 30, 2009 | 15.24 | 15.27 | 14.65 | 14.75 | 103,187 | -0.34(-2.26%) |
Dec 29, 2009 | 14.78 | 15.22 | 14.78 | 15.09 | 124,712 | +0.31(+2.13%) |
Dec 28, 2009 | 14.91 | 14.96 | 14.78 | 14.78 | 82,733 | -0.13(-0.88%) |
Dec 24, 2009 | 14.83 | 14.91 | 14.37 | 14.91 | 221,769 | +0.77(+5.42%) |
Dec 23, 2009 | 13.65 | 14.17 | 13.65 | 14.14 | 245,584 | +0.65(+4.78%) |
Dec 22, 2009 | 13.49 | 13.55 | 13.19 | 13.50 | 80,447 | +0.11(+0.78%) |
Dec 21, 2009 | 12.49 | 13.60 | 12.42 | 13.39 | 116,290 | +0.53(+4.12%) |
Dec 18, 2009 | 13.09 | 13.26 | 12.62 | 12.86 | 288,319 | -0.25(-1.92%) |
Dec 17, 2009 | 13.12 | 13.31 | 13.08 | 13.11 | 39,662 | -0.02(-0.16%) |
Dec 16, 2009 | 13.02 | 13.17 | 13.02 | 13.13 | 75,258 | +0.10(+0.76%) |
Dec 15, 2009 | 13.01 | 13.10 | 13.01 | 13.04 | 12,166 | -0.08(-0.64%) |
Dec 14, 2009 | 12.95 | 13.12 | 12.84 | 13.12 | 54,158 | +0.29(+2.29%) |
Dec 11, 2009 | 12.77 | 12.99 | 12.60 | 12.83 | 63,578 | +0.19(+1.50%) |
Dec 10, 2009 | 12.81 | 12.82 | 12.60 | 12.64 | 81,830 | -0.20(-1.59%) |
Dec 09, 2009 | 12.79 | 12.94 | 12.74 | 12.84 | 30,772 | +0.01(+0.04%) |
Dec 08, 2009 | 12.68 | 13.04 | 12.68 | 12.84 | 18,492 | +0.08(+0.62%) |
Dec 07, 2009 | 12.60 | 13.04 | 12.48 | 12.76 | 68,084 | +0.08(+0.66%) |
Dec 04, 2009 | 12.82 | 12.82 | 12.63 | 12.67 | 25,343 | -0.07(-0.58%) |
Dec 03, 2009 | 12.86 | 12.92 | 12.60 | 12.75 | 89,148 | -0.17(-1.34%) |
Dec 02, 2009 | 13.04 | 13.04 | 12.75 | 12.92 | 37,815 | -0.12(-0.93%) |