Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.81 | 17.25 | 15.64 | 17.24 | 51,110 | +1.44(+9.13%) |
Feb 25, 2010 | 15.69 | 15.81 | 15.32 | 15.80 | 26,569 | +0.25(+1.59%) |
Feb 24, 2010 | 15.55 | 15.58 | 15.02 | 15.55 | 24,772 | -0.15(-0.94%) |
Feb 23, 2010 | 15.36 | 15.71 | 15.31 | 15.70 | 14,147 | +0.35(+2.25%) |
Feb 22, 2010 | 15.27 | 15.36 | 14.95 | 15.35 | 10,344 | -0.15(-0.96%) |
Feb 19, 2010 | 14.95 | 15.50 | 14.91 | 15.50 | 5,520 | +0.37(+2.41%) |
Feb 18, 2010 | 15.14 | 15.47 | 14.75 | 15.14 | 23,197 | -0.17(-1.08%) |
Feb 17, 2010 | 15.31 | 15.54 | 14.57 | 15.30 | 39,283 | -0.21(-1.35%) |
Feb 16, 2010 | 15.29 | 15.53 | 15.27 | 15.51 | 8,146 | +0.00(+0.00%) |
Feb 12, 2010 | 15.50 | 15.51 | 15.51 | 15.51 | 4,149 | -0.02(-0.13%) |
Feb 11, 2010 | 15.55 | 15.61 | 15.31 | 15.53 | 8,364 | -0.07(-0.44%) |
Feb 10, 2010 | 15.27 | 15.60 | 15.21 | 15.60 | 3,542 | +0.11(+0.70%) |
Feb 09, 2010 | 15.46 | 15.50 | 15.34 | 15.49 | 7,340 | +0.06(+0.37%) |
Feb 08, 2010 | 15.45 | 15.45 | 15.29 | 15.44 | 1,012 | +0.23(+1.51%) |
Feb 05, 2010 | 15.46 | 15.46 | 15.20 | 15.21 | 3,592 | -0.30(-1.91%) |
Feb 04, 2010 | 15.54 | 15.68 | 15.33 | 15.50 | 6,849 | -0.18(-1.13%) |
Feb 03, 2010 | 15.71 | 15.74 | 15.49 | 15.68 | 1,852 | -0.03(-0.19%) |
Feb 02, 2010 | 15.64 | 15.76 | 15.27 | 15.71 | 8,413 | +0.20(+1.27%) |
Feb 01, 2010 | 15.54 | 15.64 | 15.25 | 15.51 | 9,599 | -0.24(-1.51%) |
Jan 29, 2010 | 15.19 | 15.76 | 15.08 | 15.75 | 10,699 | +0.02(+0.13%) |
Jan 28, 2010 | 15.74 | 15.77 | 15.44 | 15.73 | 12,342 | +0.13(+0.82%) |
Jan 27, 2010 | 15.44 | 15.63 | 15.07 | 15.60 | 8,278 | +0.26(+1.67%) |
Jan 26, 2010 | 15.47 | 15.60 | 15.14 | 15.34 | 12,762 | -0.13(-0.83%) |
Jan 25, 2010 | 15.38 | 15.49 | 14.97 | 15.47 | 9,384 | +0.16(+1.03%) |
Jan 22, 2010 | 15.07 | 15.31 | 14.86 | 15.31 | 9,221 | +0.14(+0.94%) |
Jan 21, 2010 | 15.13 | 15.46 | 14.68 | 15.17 | 36,622 | -0.25(-1.63%) |
Jan 20, 2010 | 15.23 | 15.43 | 15.01 | 15.42 | 12,803 | +0.10(+0.64%) |
Jan 19, 2010 | 15.07 | 15.79 | 15.04 | 15.32 | 21,297 | +0.27(+1.77%) |
Jan 15, 2010 | 14.98 | 15.06 | 15.06 | 15.06 | 7,388 | +0.02(+0.13%) |
Jan 14, 2010 | 14.98 | 15.07 | 14.97 | 15.04 | 5,869 | -0.01(-0.07%) |
Jan 13, 2010 | 14.86 | 15.05 | 14.86 | 15.05 | 9,247 | +0.11(+0.73%) |
Jan 12, 2010 | 15.00 | 15.00 | 14.92 | 14.94 | 2,388 | -0.08(-0.53%) |
Jan 11, 2010 | 14.96 | 15.02 | 14.87 | 15.02 | 5,547 | +0.04(+0.26%) |
Jan 08, 2010 | 15.01 | 15.02 | 14.90 | 14.98 | 2,588 | +0.10(+0.66%) |
Jan 07, 2010 | 14.90 | 14.97 | 14.88 | 14.88 | 5,867 | +0.06(+0.41%) |
Jan 06, 2010 | 14.81 | 14.94 | 14.77 | 14.82 | 9,569 | -0.04(-0.27%) |
Jan 05, 2010 | 14.82 | 14.97 | 14.77 | 14.86 | 4,134 | +0.04(+0.27%) |
Jan 04, 2010 | 14.58 | 14.82 | 14.57 | 14.82 | 2,598 | +0.01(+0.07%) |
Dec 31, 2009 | 14.80 | 14.81 | 14.81 | 14.81 | 2,024 | +0.21(+1.42%) |
Dec 30, 2009 | 14.62 | 14.79 | 14.58 | 14.60 | 9,220 | -0.08(-0.54%) |
Dec 29, 2009 | 14.66 | 14.73 | 14.64 | 14.68 | 5,371 | +0.04(+0.27%) |
Dec 28, 2009 | 14.58 | 14.75 | 14.57 | 14.64 | 7,430 | +0.13(+0.88%) |
Dec 24, 2009 | 14.58 | 14.63 | 14.50 | 14.51 | 4,988 | +0.04(+0.27%) |
Dec 23, 2009 | 14.83 | 14.83 | 14.47 | 14.47 | 20,397 | -0.93(-6.03%) |
Dec 22, 2009 | 14.66 | 15.40 | 14.56 | 15.40 | 5,084 | +0.78(+5.34%) |
Dec 21, 2009 | 14.82 | 14.82 | 14.52 | 14.62 | 11,674 | -0.20(-1.33%) |
Dec 18, 2009 | 14.52 | 15.44 | 14.52 | 14.82 | 15,041 | +0.20(+1.35%) |
Dec 17, 2009 | 14.61 | 14.62 | 14.43 | 14.62 | 5,508 | +0.09(+0.61%) |
Dec 16, 2009 | 14.54 | 14.67 | 14.52 | 14.53 | 809 | -0.16(-1.08%) |
Dec 15, 2009 | 14.44 | 14.72 | 14.23 | 14.69 | 6,907 | +0.22(+1.50%) |
Dec 14, 2009 | 14.65 | 14.74 | 14.47 | 14.47 | 11,417 | -0.26(-1.78%) |
Dec 11, 2009 | 14.77 | 14.81 | 14.71 | 14.74 | 5,675 | -0.03(-0.23%) |
Dec 10, 2009 | 14.43 | 14.77 | 14.43 | 14.77 | 5,667 | +0.20(+1.36%) |
Dec 09, 2009 | 14.70 | 14.77 | 14.57 | 14.57 | 2,991 | -0.01(-0.07%) |
Dec 08, 2009 | 14.59 | 14.63 | 14.52 | 14.58 | 7,342 | -0.04(-0.27%) |
Dec 07, 2009 | 14.64 | 14.74 | 14.58 | 14.62 | 8,831 | -0.04(-0.27%) |
Dec 04, 2009 | 14.78 | 14.79 | 14.66 | 14.66 | 10,183 | -0.08(-0.54%) |
Dec 03, 2009 | 14.75 | 14.81 | 14.67 | 14.74 | 7,055 | -0.06(-0.40%) |
Dec 02, 2009 | 14.77 | 14.82 | 14.67 | 14.80 | 39,404 | -0.02(-0.13%) |