Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.66 | 15.73 | 15.31 | 15.55 | 10,751 | -0.01(-0.06%) |
Feb 25, 2010 | 15.38 | 15.56 | 15.38 | 15.56 | 3,648 | +0.12(+0.78%) |
Feb 24, 2010 | 15.55 | 15.77 | 15.32 | 15.44 | 5,361 | -0.11(-0.71%) |
Feb 23, 2010 | 15.72 | 15.72 | 15.35 | 15.55 | 8,224 | +0.01(+0.06%) |
Feb 22, 2010 | 15.52 | 15.79 | 15.52 | 15.54 | 8,053 | +0.03(+0.19%) |
Feb 19, 2010 | 15.10 | 15.52 | 15.10 | 15.51 | 10,228 | +0.31(+2.04%) |
Feb 18, 2010 | 15.07 | 15.32 | 15.06 | 15.20 | 5,975 | -0.05(-0.33%) |
Feb 17, 2010 | 15.24 | 15.30 | 15.03 | 15.25 | 5,039 | +0.00(+0.00%) |
Feb 16, 2010 | 15.00 | 15.25 | 15.00 | 15.25 | 12,421 | +0.19(+1.26%) |
Feb 12, 2010 | 15.06 | 15.06 | 15.06 | 0 | -0.14(-0.92%) | |
Feb 11, 2010 | 15.19 | 15.33 | 15.17 | 15.20 | 3,921 | -0.06(-0.39%) |
Feb 10, 2010 | 15.13 | 15.28 | 15.03 | 15.26 | 6,148 | +0.15(+0.99%) |
Feb 09, 2010 | 15.37 | 15.72 | 15.05 | 15.11 | 7,330 | -0.14(-0.92%) |
Feb 08, 2010 | 15.10 | 15.25 | 15.10 | 15.25 | 3,214 | +0.15(+0.99%) |
Feb 05, 2010 | 15.37 | 15.37 | 15.00 | 15.10 | 18,204 | +0.09(+0.60%) |
Feb 04, 2010 | 15.64 | 15.64 | 15.01 | 15.01 | 12,150 | -0.56(-3.60%) |
Feb 03, 2010 | 15.55 | 15.59 | 15.45 | 15.57 | 14,356 | -0.16(-1.02%) |
Feb 02, 2010 | 15.82 | 15.82 | 15.57 | 15.73 | 1,748 | -0.02(-0.13%) |
Feb 01, 2010 | 15.54 | 15.75 | 15.54 | 15.75 | 3,410 | +0.32(+2.07%) |
Jan 29, 2010 | 15.50 | 15.54 | 15.43 | 15.43 | 5,290 | -0.01(-0.06%) |
Jan 28, 2010 | 15.46 | 15.58 | 15.44 | 15.44 | 2,930 | -0.04(-0.26%) |
Jan 27, 2010 | 15.79 | 15.79 | 15.45 | 15.48 | 8,557 | -0.32(-2.03%) |
Jan 26, 2010 | 15.52 | 15.95 | 15.41 | 15.80 | 7,764 | +0.20(+1.28%) |
Jan 25, 2010 | 15.70 | 15.85 | 15.60 | 15.60 | 3,864 | +0.00(+0.00%) |
Jan 22, 2010 | 15.63 | 15.81 | 15.50 | 15.60 | 19,572 | -0.31(-1.95%) |
Jan 21, 2010 | 15.67 | 15.96 | 15.65 | 15.91 | 18,636 | +0.13(+0.82%) |
Jan 20, 2010 | 16.18 | 16.19 | 15.35 | 15.78 | 45,680 | -0.41(-2.53%) |
Jan 19, 2010 | 16.03 | 16.19 | 15.84 | 16.19 | 10,295 | +0.38(+2.40%) |
Jan 18, 2010 | 16.00 | 16.00 | 15.81 | 15.81 | 950 | +0.07(+0.44%) |
Jan 15, 2010 | 16.01 | 16.09 | 15.74 | 15.74 | 14,006 | -0.47(-2.90%) |
Jan 14, 2010 | 16.21 | 16.21 | 16.01 | 16.21 | 2,148 | +0.00(+0.00%) |
Jan 13, 2010 | 16.01 | 16.24 | 16.01 | 16.21 | 2,026 | +0.19(+1.19%) |
Jan 12, 2010 | 16.24 | 16.37 | 16.01 | 16.02 | 5,562 | -0.23(-1.42%) |
Jan 11, 2010 | 16.10 | 16.25 | 16.04 | 16.25 | 8,395 | +0.32(+2.01%) |
Jan 08, 2010 | 15.89 | 16.20 | 15.89 | 15.93 | 4,238 | -0.17(-1.06%) |
Jan 07, 2010 | 15.90 | 16.10 | 15.85 | 16.10 | 12,816 | +0.33(+2.09%) |
Jan 06, 2010 | 15.95 | 15.95 | 15.77 | 15.77 | 2,442 | -0.06(-0.38%) |
Jan 05, 2010 | 15.81 | 15.97 | 15.81 | 15.83 | 4,003 | +0.02(+0.13%) |
Jan 04, 2010 | 15.86 | 15.86 | 15.80 | 15.81 | 4,117 | -0.02(-0.13%) |
Dec 31, 2009 | 15.83 | 15.83 | 15.83 | 0 | +0.33(+2.13%) | |
Dec 30, 2009 | 15.25 | 16.16 | 15.25 | 15.50 | 21,103 | +0.14(+0.91%) |
Dec 29, 2009 | 15.20 | 15.38 | 15.20 | 15.36 | 10,314 | +0.16(+1.05%) |
Dec 24, 2009 | 15.16 | 15.20 | 15.16 | 15.20 | 1,600 | -0.17(-1.11%) |
Dec 23, 2009 | 15.18 | 15.37 | 15.03 | 15.37 | 4,071 | +0.18(+1.18%) |
Dec 22, 2009 | 15.15 | 15.20 | 15.01 | 15.19 | 6,584 | -0.15(-0.98%) |
Dec 21, 2009 | 15.33 | 15.34 | 15.16 | 15.34 | 5,729 | +0.22(+1.46%) |
Dec 18, 2009 | 15.08 | 15.23 | 15.08 | 15.12 | 2,365 | +0.10(+0.67%) |
Dec 17, 2009 | 15.06 | 15.12 | 15.02 | 15.02 | 4,136 | -0.11(-0.73%) |
Dec 16, 2009 | 15.02 | 15.20 | 15.02 | 15.13 | 13,046 | -0.03(-0.20%) |
Dec 15, 2009 | 14.88 | 15.19 | 14.88 | 15.16 | 13,474 | +0.25(+1.68%) |
Dec 14, 2009 | 14.95 | 15.02 | 14.91 | 14.91 | 9,922 | +0.05(+0.34%) |
Dec 11, 2009 | 14.86 | 14.95 | 14.86 | 14.86 | 3,422 | -0.06(-0.40%) |
Dec 10, 2009 | 14.56 | 14.93 | 14.56 | 14.92 | 4,861 | +0.16(+1.08%) |
Dec 09, 2009 | 14.63 | 14.76 | 14.50 | 14.76 | 16,886 | +0.09(+0.61%) |
Dec 08, 2009 | 14.78 | 14.81 | 14.52 | 14.67 | 25,138 | -0.33(-2.20%) |
Dec 07, 2009 | 14.80 | 15.00 | 14.79 | 15.00 | 7,137 | +0.05(+0.33%) |
Dec 04, 2009 | 15.11 | 15.17 | 14.95 | 14.95 | 5,869 | -0.15(-0.99%) |
Dec 03, 2009 | 15.16 | 15.18 | 15.10 | 15.10 | 12,551 | +0.02(+0.13%) |
Dec 02, 2009 | 15.00 | 15.14 | 14.81 | 15.08 | 8,361 | -0.07(-0.46%) |