Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.34 | 15.34 | 15.06 | 15.17 | 74,005 | -0.12(-0.77%) |
Feb 25, 2010 | 15.00 | 15.29 | 14.92 | 15.29 | 73,126 | +0.15(+1.00%) |
Feb 24, 2010 | 15.06 | 15.28 | 15.04 | 15.14 | 82,567 | +0.14(+0.96%) |
Feb 23, 2010 | 15.17 | 15.22 | 14.95 | 14.99 | 123,603 | -0.16(-1.06%) |
Feb 22, 2010 | 15.29 | 15.29 | 15.11 | 15.15 | 111,264 | -0.14(-0.91%) |
Feb 19, 2010 | 15.53 | 15.62 | 15.24 | 15.29 | 200,737 | -0.24(-1.52%) |
Feb 18, 2010 | 15.30 | 15.54 | 15.17 | 15.53 | 115,694 | +0.26(+1.68%) |
Feb 17, 2010 | 15.05 | 15.27 | 14.98 | 15.27 | 125,832 | +0.24(+1.60%) |
Feb 16, 2010 | 14.97 | 15.06 | 14.82 | 15.03 | 163,897 | +0.13(+0.88%) |
Feb 12, 2010 | 14.89 | 14.90 | 14.90 | 14.90 | 338,431 | -0.08(-0.51%) |
Feb 11, 2010 | 14.84 | 15.03 | 14.61 | 14.97 | 162,307 | +0.05(+0.37%) |
Feb 10, 2010 | 14.89 | 15.00 | 14.55 | 14.92 | 197,754 | +0.02(+0.14%) |
Feb 09, 2010 | 15.02 | 15.02 | 14.62 | 14.90 | 337,117 | +0.08(+0.54%) |
Feb 08, 2010 | 15.35 | 15.35 | 14.79 | 14.82 | 487,515 | -0.61(-3.93%) |
Feb 05, 2010 | 14.71 | 15.44 | 13.71 | 15.43 | 647,830 | +0.02(+0.11%) |
Feb 04, 2010 | 15.78 | 15.78 | 15.27 | 15.41 | 325,198 | -0.44(-2.76%) |
Feb 03, 2010 | 15.80 | 15.90 | 15.57 | 15.85 | 243,563 | +0.06(+0.37%) |
Feb 02, 2010 | 15.70 | 15.84 | 15.54 | 15.79 | 159,234 | +0.14(+0.91%) |
Feb 01, 2010 | 15.97 | 15.97 | 15.56 | 15.64 | 177,106 | -0.26(-1.61%) |
Jan 29, 2010 | 16.11 | 16.49 | 15.82 | 15.90 | 241,405 | -0.09(-0.55%) |
Jan 28, 2010 | 16.06 | 16.13 | 15.67 | 15.99 | 213,860 | +0.00(+0.00%) |
Jan 27, 2010 | 15.69 | 16.05 | 15.44 | 15.99 | 195,268 | +0.28(+1.77%) |
Jan 26, 2010 | 15.83 | 15.99 | 15.55 | 15.71 | 158,566 | -0.13(-0.85%) |
Jan 25, 2010 | 15.84 | 16.07 | 15.57 | 15.85 | 135,379 | +0.13(+0.86%) |
Jan 22, 2010 | 16.15 | 16.30 | 15.68 | 15.71 | 149,789 | -0.44(-2.71%) |
Jan 21, 2010 | 16.74 | 16.79 | 16.02 | 16.15 | 161,418 | -0.58(-3.45%) |
Jan 20, 2010 | 17.01 | 17.18 | 16.45 | 16.73 | 319,675 | -0.49(-2.86%) |
Jan 19, 2010 | 17.26 | 17.42 | 17.06 | 17.22 | 216,332 | -0.06(-0.34%) |
Jan 15, 2010 | 17.28 | 17.28 | 17.28 | 17.28 | 519,055 | -0.01(-0.07%) |
Jan 14, 2010 | 17.22 | 17.44 | 17.20 | 17.29 | 247,390 | -0.07(-0.39%) |
Jan 13, 2010 | 17.53 | 17.53 | 17.10 | 17.36 | 261,590 | -0.08(-0.46%) |
Jan 12, 2010 | 17.23 | 17.47 | 17.20 | 17.44 | 252,022 | -0.04(-0.24%) |
Jan 11, 2010 | 17.65 | 17.75 | 17.36 | 17.48 | 200,665 | -0.14(-0.81%) |
Jan 08, 2010 | 17.58 | 17.81 | 17.52 | 17.62 | 83,438 | -0.05(-0.26%) |
Jan 07, 2010 | 17.60 | 17.75 | 17.52 | 17.67 | 81,304 | +0.08(+0.45%) |
Jan 06, 2010 | 17.54 | 17.86 | 17.52 | 17.59 | 313,812 | -0.03(-0.14%) |
Jan 05, 2010 | 17.07 | 17.78 | 16.86 | 17.61 | 478,579 | +0.51(+2.98%) |
Jan 04, 2010 | 17.13 | 17.19 | 16.96 | 17.10 | 175,882 | +0.35(+2.08%) |
Dec 31, 2009 | 16.98 | 16.75 | 16.75 | 16.75 | 226,254 | -0.24(-1.44%) |
Dec 30, 2009 | 16.86 | 17.01 | 16.83 | 17.00 | 296,660 | +0.04(+0.22%) |
Dec 29, 2009 | 17.26 | 17.26 | 16.89 | 16.96 | 269,336 | -0.32(-1.83%) |
Dec 28, 2009 | 16.93 | 17.28 | 16.87 | 17.28 | 163,718 | +0.39(+2.32%) |
Dec 24, 2009 | 17.05 | 17.18 | 16.85 | 16.89 | 45,795 | -0.11(-0.67%) |
Dec 23, 2009 | 16.85 | 17.14 | 16.77 | 17.00 | 204,646 | +0.11(+0.65%) |
Dec 22, 2009 | 16.70 | 17.00 | 16.62 | 16.89 | 199,620 | +0.33(+2.01%) |
Dec 21, 2009 | 16.70 | 16.83 | 16.42 | 16.56 | 166,917 | +0.15(+0.90%) |
Dec 18, 2009 | 16.73 | 16.73 | 16.34 | 16.41 | 1,096,219 | -0.16(-0.94%) |
Dec 17, 2009 | 16.62 | 16.82 | 16.45 | 16.57 | 634,046 | -0.24(-1.43%) |
Dec 16, 2009 | 16.73 | 16.83 | 16.53 | 16.81 | 422,673 | +0.14(+0.86%) |
Dec 15, 2009 | 15.98 | 16.67 | 15.81 | 16.66 | 502,240 | +0.64(+3.96%) |
Dec 14, 2009 | 16.09 | 16.25 | 15.92 | 16.03 | 271,263 | +0.04(+0.24%) |
Dec 11, 2009 | 16.01 | 16.12 | 15.81 | 15.99 | 134,084 | +0.09(+0.56%) |
Dec 10, 2009 | 15.91 | 16.11 | 15.82 | 15.90 | 162,713 | +0.11(+0.67%) |
Dec 09, 2009 | 15.95 | 15.95 | 15.57 | 15.80 | 95,141 | -0.11(-0.71%) |
Dec 08, 2009 | 15.74 | 15.98 | 15.59 | 15.91 | 190,187 | +0.09(+0.56%) |
Dec 07, 2009 | 15.61 | 16.02 | 15.61 | 15.82 | 292,893 | +0.22(+1.40%) |
Dec 04, 2009 | 15.17 | 15.65 | 15.11 | 15.60 | 291,906 | +0.77(+5.19%) |
Dec 03, 2009 | 15.00 | 15.23 | 14.78 | 14.83 | 159,134 | -0.13(-0.84%) |
Dec 02, 2009 | 14.76 | 15.00 | 14.73 | 14.96 | 325,298 | +0.13(+0.85%) |