Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.17 | 15.30 | 14.91 | 15.17 | 395,795 | +0.05(+0.33%) |
Feb 25, 2010 | 14.96 | 15.12 | 14.91 | 15.12 | 337,355 | -0.08(-0.49%) |
Feb 24, 2010 | 14.87 | 15.35 | 14.82 | 15.19 | 443,122 | +0.33(+2.25%) |
Feb 23, 2010 | 14.80 | 14.95 | 14.59 | 14.86 | 396,214 | -0.02(-0.11%) |
Feb 22, 2010 | 14.58 | 14.89 | 14.48 | 14.87 | 289,111 | +0.32(+2.17%) |
Feb 19, 2010 | 14.60 | 14.61 | 14.41 | 14.56 | 278,174 | -0.04(-0.28%) |
Feb 18, 2010 | 14.69 | 14.69 | 14.52 | 14.60 | 503,413 | -0.06(-0.40%) |
Feb 17, 2010 | 14.66 | 14.86 | 14.56 | 14.66 | 333,067 | +0.00(+0.00%) |
Feb 16, 2010 | 14.48 | 14.68 | 14.20 | 14.66 | 282,970 | +0.24(+1.67%) |
Feb 12, 2010 | 14.15 | 14.41 | 14.41 | 14.41 | 323,104 | +0.15(+1.05%) |
Feb 11, 2010 | 14.11 | 14.32 | 14.11 | 14.26 | 450,993 | +0.08(+0.59%) |
Feb 10, 2010 | 14.25 | 14.34 | 14.14 | 14.18 | 426,544 | -0.15(-1.05%) |
Feb 09, 2010 | 14.34 | 14.44 | 14.15 | 14.33 | 258,971 | +0.18(+1.29%) |
Feb 08, 2010 | 14.43 | 14.43 | 14.13 | 14.15 | 347,197 | -0.28(-1.96%) |
Feb 05, 2010 | 14.15 | 14.46 | 14.12 | 14.43 | 1,187,375 | +0.30(+2.12%) |
Feb 04, 2010 | 14.00 | 14.23 | 13.94 | 14.13 | 779,297 | -0.03(-0.18%) |
Feb 03, 2010 | 14.06 | 14.27 | 14.06 | 14.16 | 357,847 | -0.03(-0.18%) |
Feb 02, 2010 | 13.77 | 14.25 | 13.77 | 14.18 | 454,751 | +0.07(+0.53%) |
Feb 01, 2010 | 14.14 | 14.22 | 13.95 | 14.11 | 529,396 | +0.05(+0.36%) |
Jan 29, 2010 | 14.11 | 14.17 | 14.05 | 14.06 | 855,906 | -0.01(-0.06%) |
Jan 28, 2010 | 14.15 | 14.18 | 13.82 | 14.06 | 629,851 | -0.08(-0.59%) |
Jan 27, 2010 | 13.94 | 14.16 | 13.90 | 14.15 | 481,259 | +0.17(+1.19%) |
Jan 26, 2010 | 14.00 | 14.15 | 13.83 | 13.98 | 561,384 | -0.07(-0.53%) |
Jan 25, 2010 | 14.16 | 14.16 | 13.97 | 14.06 | 575,499 | +0.07(+0.48%) |
Jan 22, 2010 | 14.08 | 14.21 | 13.89 | 13.99 | 655,137 | -0.07(-0.47%) |
Jan 21, 2010 | 14.08 | 14.31 | 14.01 | 14.06 | 759,900 | -0.05(-0.35%) |
Jan 20, 2010 | 13.94 | 14.20 | 13.80 | 14.11 | 611,100 | +0.07(+0.47%) |
Jan 19, 2010 | 13.62 | 14.04 | 13.47 | 14.04 | 758,354 | +0.45(+3.31%) |
Jan 15, 2010 | 13.96 | 13.59 | 13.59 | 13.59 | 326,709 | -0.31(-2.22%) |
Jan 14, 2010 | 13.76 | 13.92 | 13.72 | 13.90 | 313,560 | +0.11(+0.78%) |
Jan 13, 2010 | 13.59 | 13.82 | 13.55 | 13.79 | 308,227 | +0.22(+1.59%) |
Jan 12, 2010 | 13.63 | 13.80 | 13.46 | 13.57 | 255,361 | -0.15(-1.09%) |
Jan 11, 2010 | 13.67 | 13.76 | 13.58 | 13.72 | 1,045,126 | +0.09(+0.67%) |
Jan 08, 2010 | 13.38 | 13.64 | 13.27 | 13.63 | 171,095 | +0.19(+1.42%) |
Jan 07, 2010 | 13.51 | 13.58 | 13.26 | 13.44 | 177,137 | -0.06(-0.43%) |
Jan 06, 2010 | 13.47 | 13.63 | 13.42 | 13.50 | 273,705 | +0.04(+0.31%) |
Jan 05, 2010 | 13.47 | 13.61 | 13.35 | 13.46 | 273,918 | -0.08(-0.61%) |
Jan 04, 2010 | 13.49 | 13.61 | 13.32 | 13.54 | 248,385 | +0.23(+1.75%) |
Dec 31, 2009 | 13.77 | 13.31 | 13.31 | 13.31 | 226,617 | -0.44(-3.21%) |
Dec 30, 2009 | 13.76 | 13.88 | 13.61 | 13.75 | 265,740 | -0.12(-0.90%) |
Dec 29, 2009 | 14.01 | 14.09 | 13.86 | 13.87 | 126,571 | -0.07(-0.48%) |
Dec 28, 2009 | 13.99 | 14.19 | 13.88 | 13.94 | 311,350 | +0.00(+0.00%) |
Dec 24, 2009 | 13.72 | 13.96 | 13.60 | 13.94 | 96,985 | +0.30(+2.20%) |
Dec 23, 2009 | 13.59 | 13.68 | 13.43 | 13.64 | 276,206 | +0.11(+0.80%) |
Dec 22, 2009 | 13.68 | 13.82 | 13.44 | 13.53 | 307,720 | -0.13(-0.97%) |
Dec 21, 2009 | 13.59 | 13.73 | 13.26 | 13.67 | 336,853 | +0.24(+1.80%) |
Dec 18, 2009 | 13.69 | 13.79 | 13.42 | 13.42 | 1,293,051 | -0.19(-1.41%) |
Dec 17, 2009 | 13.76 | 14.15 | 13.44 | 13.62 | 584,232 | -0.35(-2.50%) |
Dec 16, 2009 | 14.02 | 14.32 | 13.77 | 13.96 | 298,968 | -0.01(-0.06%) |
Dec 15, 2009 | 13.80 | 14.05 | 13.62 | 13.97 | 280,068 | +0.03(+0.24%) |
Dec 14, 2009 | 13.77 | 13.94 | 13.62 | 13.94 | 227,671 | +0.25(+1.82%) |
Dec 11, 2009 | 13.61 | 13.78 | 13.50 | 13.69 | 201,646 | +0.17(+1.23%) |
Dec 10, 2009 | 13.73 | 13.78 | 13.43 | 13.52 | 353,837 | -0.07(-0.49%) |
Dec 09, 2009 | 13.69 | 13.77 | 13.49 | 13.59 | 278,945 | -0.17(-1.21%) |
Dec 08, 2009 | 13.76 | 13.96 | 13.48 | 13.76 | 415,546 | -0.15(-1.08%) |
Dec 07, 2009 | 13.65 | 13.99 | 13.63 | 13.91 | 363,424 | +0.21(+1.52%) |
Dec 04, 2009 | 13.31 | 13.74 | 13.13 | 13.70 | 460,992 | +0.69(+5.31%) |
Dec 03, 2009 | 13.12 | 13.27 | 12.98 | 13.01 | 286,757 | -0.08(-0.64%) |
Dec 02, 2009 | 12.92 | 13.25 | 12.72 | 13.09 | 287,674 | +0.18(+1.42%) |