Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.45 | 16.72 | 15.94 | 16.30 | 41,881 | -0.12(-0.70%) |
Feb 25, 2010 | 15.91 | 16.41 | 15.91 | 16.41 | 20,940 | +0.21(+1.32%) |
Feb 24, 2010 | 15.87 | 16.59 | 15.87 | 16.20 | 39,347 | +0.35(+2.23%) |
Feb 23, 2010 | 16.23 | 16.23 | 15.27 | 15.85 | 73,096 | -0.45(-2.78%) |
Feb 22, 2010 | 16.42 | 16.42 | 16.14 | 16.30 | 62,795 | +0.03(+0.20%) |
Feb 19, 2010 | 15.53 | 16.45 | 15.25 | 16.27 | 85,444 | +0.73(+4.71%) |
Feb 18, 2010 | 15.25 | 15.66 | 15.20 | 15.53 | 36,848 | +0.30(+2.00%) |
Feb 17, 2010 | 14.97 | 15.43 | 14.97 | 15.23 | 44,827 | +0.26(+1.70%) |
Feb 16, 2010 | 14.63 | 15.22 | 14.63 | 14.97 | 35,044 | +0.50(+3.47%) |
Feb 12, 2010 | 13.91 | 14.47 | 14.47 | 14.47 | 47,157 | +0.33(+2.33%) |
Feb 11, 2010 | 13.88 | 14.16 | 13.58 | 14.14 | 30,449 | +0.26(+1.90%) |
Feb 10, 2010 | 13.89 | 14.39 | 13.59 | 13.88 | 62,475 | -0.12(-0.82%) |
Feb 09, 2010 | 13.63 | 14.08 | 13.58 | 14.00 | 65,682 | +0.55(+4.10%) |
Feb 08, 2010 | 14.00 | 14.18 | 13.41 | 13.44 | 60,743 | -0.60(-4.28%) |
Feb 05, 2010 | 14.03 | 14.09 | 13.28 | 14.04 | 38,889 | +0.03(+0.23%) |
Feb 04, 2010 | 14.46 | 14.66 | 13.99 | 14.01 | 47,449 | -0.58(-4.00%) |
Feb 03, 2010 | 14.76 | 14.85 | 14.42 | 14.60 | 37,183 | -0.17(-1.17%) |
Feb 02, 2010 | 14.60 | 15.02 | 14.47 | 14.77 | 73,431 | +0.16(+1.13%) |
Feb 01, 2010 | 14.43 | 14.97 | 14.43 | 14.60 | 35,583 | +0.21(+1.49%) |
Jan 29, 2010 | 14.85 | 15.26 | 14.36 | 14.39 | 66,854 | -0.44(-3.00%) |
Jan 28, 2010 | 15.77 | 15.77 | 14.62 | 14.83 | 66,670 | -0.94(-5.95%) |
Jan 27, 2010 | 15.59 | 15.84 | 15.16 | 15.77 | 41,915 | +0.29(+1.86%) |
Jan 26, 2010 | 16.11 | 16.13 | 15.48 | 15.48 | 32,841 | -0.66(-4.08%) |
Jan 25, 2010 | 16.85 | 16.88 | 16.04 | 16.14 | 47,670 | -0.57(-3.40%) |
Jan 22, 2010 | 17.13 | 17.54 | 16.39 | 16.71 | 66,888 | -0.44(-2.59%) |
Jan 21, 2010 | 17.66 | 17.73 | 16.92 | 17.15 | 55,780 | -0.50(-2.84%) |
Jan 20, 2010 | 17.66 | 17.81 | 17.40 | 17.66 | 60,796 | -0.18(-1.01%) |
Jan 19, 2010 | 18.04 | 18.04 | 17.53 | 17.84 | 38,344 | -0.06(-0.32%) |
Jan 15, 2010 | 17.77 | 17.90 | 17.90 | 17.90 | 78,514 | +0.14(+0.79%) |
Jan 14, 2010 | 17.67 | 17.94 | 17.65 | 17.76 | 29,096 | -0.09(-0.51%) |
Jan 13, 2010 | 17.76 | 17.94 | 17.59 | 17.85 | 42,743 | +0.28(+1.59%) |
Jan 12, 2010 | 17.48 | 17.72 | 17.43 | 17.57 | 49,957 | -0.07(-0.37%) |
Jan 11, 2010 | 17.48 | 17.63 | 17.36 | 17.63 | 39,346 | +0.24(+1.36%) |
Jan 08, 2010 | 17.48 | 17.48 | 17.18 | 17.40 | 20,939 | -0.05(-0.28%) |
Jan 07, 2010 | 17.13 | 17.77 | 16.93 | 17.44 | 50,775 | +0.32(+1.85%) |
Jan 06, 2010 | 17.50 | 17.76 | 17.07 | 17.13 | 46,956 | -0.46(-2.59%) |
Jan 05, 2010 | 17.75 | 18.00 | 17.40 | 17.58 | 45,982 | -0.18(-1.01%) |
Jan 04, 2010 | 17.15 | 17.83 | 16.96 | 17.76 | 43,064 | +0.96(+5.72%) |
Dec 31, 2009 | 17.32 | 16.80 | 16.80 | 16.80 | 42,628 | -0.48(-2.78%) |
Dec 30, 2009 | 17.15 | 17.51 | 16.98 | 17.28 | 47,626 | -0.02(-0.14%) |
Dec 29, 2009 | 17.58 | 17.58 | 17.27 | 17.31 | 19,946 | -0.27(-1.53%) |
Dec 28, 2009 | 17.46 | 17.58 | 17.14 | 17.57 | 50,182 | +0.11(+0.65%) |
Dec 24, 2009 | 17.66 | 17.66 | 17.24 | 17.46 | 7,094 | -0.08(-0.46%) |
Dec 23, 2009 | 17.41 | 17.65 | 17.12 | 17.54 | 39,158 | +0.24(+1.36%) |
Dec 22, 2009 | 17.60 | 17.66 | 17.00 | 17.31 | 74,044 | -0.30(-1.71%) |
Dec 21, 2009 | 16.42 | 17.68 | 16.42 | 17.61 | 147,094 | +1.37(+8.42%) |
Dec 18, 2009 | 16.66 | 16.96 | 16.20 | 16.24 | 147,728 | -0.28(-1.72%) |
Dec 17, 2009 | 17.07 | 17.36 | 16.26 | 16.52 | 87,215 | -0.67(-3.88%) |
Dec 16, 2009 | 16.86 | 17.34 | 16.72 | 17.19 | 72,434 | +0.48(+2.87%) |
Dec 15, 2009 | 17.22 | 17.61 | 16.70 | 16.71 | 81,057 | -0.55(-3.21%) |
Dec 14, 2009 | 16.63 | 17.31 | 16.59 | 17.27 | 154,940 | +1.12(+6.96%) |
Dec 11, 2009 | 16.21 | 16.59 | 15.90 | 16.14 | 52,121 | +0.01(+0.05%) |
Dec 10, 2009 | 16.87 | 16.99 | 16.07 | 16.13 | 45,176 | -0.61(-3.65%) |
Dec 09, 2009 | 16.33 | 16.81 | 16.21 | 16.74 | 41,042 | +0.43(+2.64%) |
Dec 08, 2009 | 16.68 | 16.97 | 16.24 | 16.31 | 42,676 | -0.50(-2.95%) |
Dec 07, 2009 | 16.95 | 17.12 | 16.52 | 16.81 | 32,875 | -0.09(-0.53%) |
Dec 04, 2009 | 16.80 | 17.42 | 16.21 | 16.90 | 63,449 | +0.65(+4.01%) |
Dec 03, 2009 | 16.01 | 16.76 | 15.89 | 16.25 | 84,283 | +0.40(+2.52%) |
Dec 02, 2009 | 15.72 | 16.17 | 15.72 | 15.85 | 97,521 | +0.18(+1.14%) |