Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.73 | 15.78 | 15.38 | 15.63 | 83,208 | -0.10(-0.66%) |
Feb 25, 2010 | 15.56 | 15.75 | 15.21 | 15.73 | 85,047 | -0.02(-0.12%) |
Feb 24, 2010 | 15.61 | 15.98 | 15.38 | 15.75 | 125,053 | +0.17(+1.09%) |
Feb 23, 2010 | 15.73 | 15.73 | 15.09 | 15.58 | 165,162 | -0.12(-0.78%) |
Feb 22, 2010 | 16.28 | 16.47 | 15.71 | 15.71 | 126,202 | -0.53(-3.26%) |
Feb 19, 2010 | 16.61 | 16.61 | 16.10 | 16.23 | 116,125 | -0.39(-2.33%) |
Feb 18, 2010 | 16.66 | 16.67 | 16.34 | 16.62 | 128,312 | -0.06(-0.34%) |
Feb 17, 2010 | 16.56 | 16.93 | 16.47 | 16.68 | 206,807 | +0.16(+0.97%) |
Feb 16, 2010 | 15.90 | 16.53 | 15.33 | 16.52 | 186,948 | +0.78(+4.98%) |
Feb 12, 2010 | 15.69 | 15.73 | 15.73 | 15.73 | 182,861 | +0.02(+0.12%) |
Feb 11, 2010 | 14.32 | 15.75 | 14.32 | 15.72 | 246,230 | +1.42(+9.90%) |
Feb 10, 2010 | 14.00 | 14.35 | 13.85 | 14.30 | 157,686 | +0.22(+1.54%) |
Feb 09, 2010 | 13.51 | 14.12 | 13.34 | 14.08 | 134,139 | +0.68(+5.07%) |
Feb 08, 2010 | 13.67 | 13.91 | 13.36 | 13.40 | 118,879 | -0.25(-1.80%) |
Feb 05, 2010 | 13.70 | 13.89 | 13.30 | 13.65 | 150,485 | -0.06(-0.41%) |
Feb 04, 2010 | 14.12 | 14.28 | 13.70 | 13.71 | 181,262 | -0.42(-2.94%) |
Feb 03, 2010 | 14.33 | 14.68 | 14.08 | 14.12 | 132,427 | -0.20(-1.38%) |
Feb 02, 2010 | 14.50 | 14.64 | 14.27 | 14.32 | 313,436 | -0.19(-1.30%) |
Feb 01, 2010 | 14.59 | 14.61 | 14.02 | 14.51 | 319,936 | -0.08(-0.58%) |
Jan 29, 2010 | 14.62 | 14.83 | 14.45 | 14.59 | 246,781 | -0.03(-0.19%) |
Jan 28, 2010 | 14.83 | 15.07 | 14.54 | 14.62 | 120,005 | -0.12(-0.83%) |
Jan 27, 2010 | 14.54 | 14.92 | 14.46 | 14.74 | 154,842 | +0.11(+0.77%) |
Jan 26, 2010 | 14.95 | 15.04 | 14.61 | 14.63 | 235,796 | -0.34(-2.27%) |
Jan 25, 2010 | 14.82 | 15.29 | 14.82 | 14.97 | 193,195 | +0.28(+1.93%) |
Jan 22, 2010 | 14.45 | 15.55 | 14.27 | 14.69 | 336,223 | +0.16(+1.10%) |
Jan 21, 2010 | 15.29 | 15.51 | 13.82 | 14.53 | 704,490 | -0.71(-4.65%) |
Jan 20, 2010 | 15.56 | 15.61 | 15.15 | 15.23 | 297,683 | -0.39(-2.48%) |
Jan 19, 2010 | 15.70 | 16.36 | 15.54 | 15.62 | 234,204 | -0.09(-0.60%) |
Jan 15, 2010 | 16.10 | 15.72 | 15.72 | 15.72 | 188,688 | -0.31(-1.94%) |
Jan 14, 2010 | 16.25 | 16.36 | 15.92 | 16.03 | 118,670 | -0.19(-1.16%) |
Jan 13, 2010 | 15.50 | 16.26 | 15.50 | 16.22 | 211,507 | +0.73(+4.69%) |
Jan 12, 2010 | 15.90 | 16.05 | 15.25 | 15.49 | 266,571 | -0.57(-3.53%) |
Jan 11, 2010 | 16.44 | 16.44 | 15.86 | 16.06 | 267,018 | -0.39(-2.35%) |
Jan 08, 2010 | 16.39 | 16.46 | 16.16 | 16.44 | 116,824 | +0.03(+0.17%) |
Jan 07, 2010 | 16.81 | 17.43 | 16.26 | 16.41 | 172,201 | -0.31(-1.86%) |
Jan 06, 2010 | 17.00 | 17.93 | 16.69 | 16.73 | 345,730 | -0.11(-0.67%) |
Jan 05, 2010 | 16.82 | 16.99 | 16.30 | 16.84 | 222,691 | -0.15(-0.89%) |
Jan 04, 2010 | 16.47 | 17.21 | 16.47 | 16.99 | 420,677 | +0.59(+3.63%) |
Dec 31, 2009 | 16.40 | 16.40 | 16.40 | 16.40 | 117,705 | -0.10(-0.63%) |
Dec 30, 2009 | 16.09 | 16.51 | 16.09 | 16.50 | 118,567 | +0.34(+2.10%) |
Dec 29, 2009 | 16.69 | 16.69 | 16.05 | 16.16 | 154,157 | -0.64(-3.82%) |
Dec 28, 2009 | 16.75 | 17.06 | 16.62 | 16.80 | 113,739 | +0.03(+0.17%) |
Dec 24, 2009 | 16.94 | 16.95 | 16.58 | 16.77 | 70,376 | -0.22(-1.28%) |
Dec 23, 2009 | 17.24 | 17.42 | 16.79 | 16.99 | 140,297 | -0.23(-1.32%) |
Dec 22, 2009 | 17.37 | 17.58 | 16.90 | 17.22 | 273,922 | -0.09(-0.55%) |
Dec 21, 2009 | 16.11 | 17.36 | 15.89 | 17.31 | 346,533 | +1.36(+8.52%) |
Dec 18, 2009 | 17.07 | 17.35 | 15.71 | 15.95 | 570,688 | -1.01(-5.95%) |
Dec 17, 2009 | 17.46 | 17.46 | 16.81 | 16.96 | 323,546 | -0.47(-2.71%) |
Dec 16, 2009 | 17.31 | 17.78 | 17.29 | 17.43 | 298,861 | +0.25(+1.43%) |
Dec 15, 2009 | 17.92 | 17.92 | 17.01 | 17.19 | 472,726 | -0.70(-3.91%) |
Dec 14, 2009 | 17.91 | 18.17 | 16.99 | 17.89 | 1,024,234 | +0.80(+4.70%) |
Dec 11, 2009 | 16.13 | 17.20 | 16.05 | 17.08 | 871,189 | +1.25(+7.87%) |
Dec 10, 2009 | 14.82 | 16.15 | 14.77 | 15.84 | 995,340 | +0.94(+6.34%) |
Dec 09, 2009 | 14.82 | 14.95 | 14.59 | 14.89 | 197,715 | -0.01(-0.06%) |
Dec 08, 2009 | 14.73 | 14.99 | 14.47 | 14.90 | 241,387 | +0.07(+0.45%) |
Dec 07, 2009 | 14.84 | 14.96 | 14.62 | 14.84 | 105,439 | +0.07(+0.45%) |
Dec 04, 2009 | 14.47 | 14.96 | 14.47 | 14.77 | 256,850 | +0.47(+3.30%) |
Dec 03, 2009 | 14.95 | 15.00 | 14.23 | 14.30 | 300,431 | -0.58(-3.87%) |
Dec 02, 2009 | 14.63 | 15.05 | 14.58 | 14.88 | 225,309 | +0.26(+1.81%) |