Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.67 | 15.77 | 15.16 | 15.44 | 191,969 | -0.17(-1.08%) |
Feb 25, 2010 | 15.38 | 15.65 | 15.11 | 15.60 | 128,067 | -0.05(-0.31%) |
Feb 24, 2010 | 15.74 | 16.03 | 15.42 | 15.65 | 157,313 | -0.08(-0.51%) |
Feb 23, 2010 | 16.40 | 16.40 | 15.51 | 15.73 | 282,991 | -0.65(-3.95%) |
Feb 22, 2010 | 16.21 | 16.42 | 16.19 | 16.38 | 136,551 | +0.19(+1.18%) |
Feb 19, 2010 | 16.48 | 16.48 | 16.01 | 16.19 | 134,366 | -0.30(-1.84%) |
Feb 18, 2010 | 16.23 | 16.57 | 16.23 | 16.49 | 100,685 | +0.26(+1.63%) |
Feb 17, 2010 | 16.33 | 16.70 | 16.08 | 16.23 | 133,480 | +0.04(+0.25%) |
Feb 16, 2010 | 16.35 | 16.47 | 15.90 | 16.19 | 170,903 | -0.01(-0.05%) |
Feb 12, 2010 | 15.86 | 16.20 | 16.20 | 16.20 | 251,816 | +0.18(+1.10%) |
Feb 11, 2010 | 16.20 | 16.32 | 15.63 | 16.02 | 315,985 | -0.20(-1.23%) |
Feb 10, 2010 | 16.88 | 16.98 | 16.03 | 16.22 | 505,392 | -0.70(-4.11%) |
Feb 09, 2010 | 15.29 | 17.07 | 15.29 | 16.91 | 737,205 | +2.12(+14.31%) |
Feb 08, 2010 | 14.94 | 15.26 | 14.74 | 14.80 | 408,232 | +0.02(+0.16%) |
Feb 05, 2010 | 14.65 | 14.84 | 14.21 | 14.77 | 171,457 | +0.14(+0.93%) |
Feb 04, 2010 | 15.75 | 15.80 | 14.59 | 14.64 | 265,649 | -1.30(-8.17%) |
Feb 03, 2010 | 15.86 | 16.20 | 15.44 | 15.94 | 169,246 | +0.02(+0.15%) |
Feb 02, 2010 | 15.75 | 16.06 | 15.66 | 15.92 | 140,731 | +0.15(+0.96%) |
Feb 01, 2010 | 15.94 | 16.02 | 15.48 | 15.76 | 128,612 | -0.13(-0.80%) |
Jan 29, 2010 | 16.02 | 16.32 | 15.71 | 15.89 | 233,827 | -0.10(-0.65%) |
Jan 28, 2010 | 16.17 | 16.41 | 15.86 | 16.00 | 171,052 | -0.18(-1.09%) |
Jan 27, 2010 | 15.87 | 16.32 | 15.60 | 16.17 | 169,869 | +0.17(+1.05%) |
Jan 26, 2010 | 16.31 | 16.45 | 15.97 | 16.00 | 121,399 | -0.36(-2.20%) |
Jan 25, 2010 | 16.08 | 16.89 | 15.94 | 16.36 | 317,262 | +0.50(+3.12%) |
Jan 22, 2010 | 15.56 | 16.25 | 15.45 | 15.87 | 195,362 | +0.25(+1.59%) |
Jan 21, 2010 | 16.25 | 16.25 | 15.54 | 15.62 | 215,743 | -0.60(-3.69%) |
Jan 20, 2010 | 16.85 | 16.85 | 16.05 | 16.22 | 188,815 | -0.85(-4.96%) |
Jan 19, 2010 | 16.79 | 17.09 | 16.51 | 17.07 | 140,794 | +0.27(+1.62%) |
Jan 15, 2010 | 17.25 | 16.79 | 16.79 | 16.79 | 248,061 | -0.37(-2.14%) |
Jan 14, 2010 | 16.97 | 17.39 | 16.95 | 17.16 | 130,408 | +0.05(+0.28%) |
Jan 13, 2010 | 17.16 | 17.30 | 16.93 | 17.11 | 142,572 | +0.00(+0.00%) |
Jan 12, 2010 | 17.57 | 17.87 | 16.88 | 17.11 | 151,327 | -0.62(-3.47%) |
Jan 11, 2010 | 18.26 | 18.34 | 17.39 | 17.73 | 146,362 | -0.46(-2.55%) |
Jan 08, 2010 | 17.91 | 18.19 | 17.63 | 18.19 | 175,116 | +0.26(+1.43%) |
Jan 07, 2010 | 17.94 | 18.08 | 17.46 | 17.94 | 128,968 | +0.07(+0.40%) |
Jan 06, 2010 | 18.19 | 18.38 | 17.75 | 17.87 | 366,461 | -0.39(-2.14%) |
Jan 05, 2010 | 18.43 | 18.83 | 18.16 | 18.26 | 134,949 | -0.25(-1.34%) |
Jan 04, 2010 | 18.11 | 18.55 | 17.94 | 18.50 | 242,552 | +0.56(+3.12%) |
Dec 31, 2009 | 18.31 | 17.95 | 17.95 | 17.95 | 175,971 | -0.33(-1.79%) |
Dec 30, 2009 | 18.04 | 18.40 | 17.54 | 18.27 | 131,090 | +0.19(+1.06%) |
Dec 29, 2009 | 18.16 | 18.24 | 17.91 | 18.08 | 152,990 | -0.08(-0.44%) |
Dec 28, 2009 | 17.64 | 18.64 | 17.43 | 18.16 | 236,928 | +0.78(+4.51%) |
Dec 24, 2009 | 17.70 | 17.70 | 17.17 | 17.38 | 92,235 | -0.27(-1.54%) |
Dec 23, 2009 | 17.14 | 17.93 | 17.02 | 17.65 | 135,151 | +0.69(+4.05%) |
Dec 22, 2009 | 16.30 | 17.14 | 16.30 | 16.96 | 157,401 | +0.73(+4.48%) |
Dec 21, 2009 | 16.40 | 16.81 | 16.00 | 16.24 | 159,914 | -0.01(-0.05%) |
Dec 18, 2009 | 17.03 | 17.03 | 16.04 | 16.24 | 302,894 | -0.58(-3.47%) |
Dec 17, 2009 | 16.68 | 17.01 | 16.32 | 16.83 | 122,919 | -0.03(-0.19%) |
Dec 16, 2009 | 16.54 | 17.07 | 16.40 | 16.86 | 144,057 | +0.53(+3.23%) |
Dec 15, 2009 | 16.83 | 17.00 | 16.26 | 16.33 | 137,660 | -0.53(-3.13%) |
Dec 14, 2009 | 16.83 | 16.94 | 16.70 | 16.86 | 67,982 | +0.30(+1.78%) |
Dec 11, 2009 | 16.30 | 16.78 | 16.30 | 16.56 | 125,769 | +0.32(+1.97%) |
Dec 10, 2009 | 16.65 | 16.89 | 16.17 | 16.24 | 107,228 | -0.34(-2.02%) |
Dec 09, 2009 | 16.60 | 16.89 | 16.23 | 16.58 | 154,703 | -0.08(-0.48%) |
Dec 08, 2009 | 16.15 | 16.87 | 16.10 | 16.66 | 185,792 | +0.25(+1.51%) |
Dec 07, 2009 | 16.35 | 16.60 | 16.18 | 16.41 | 145,988 | -0.02(-0.15%) |
Dec 04, 2009 | 15.65 | 16.68 | 15.65 | 16.44 | 368,283 | +0.85(+5.49%) |
Dec 03, 2009 | 15.72 | 16.03 | 15.44 | 15.58 | 270,174 | -0.11(-0.71%) |
Dec 02, 2009 | 15.58 | 16.17 | 15.38 | 15.69 | 154,540 | +0.10(+0.61%) |