Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.28 | 15.52 | 15.26 | 15.39 | 8,244 | +0.11(+0.70%) |
Feb 25, 2010 | 15.32 | 15.32 | 15.06 | 15.28 | 2,085 | -0.09(-0.57%) |
Feb 24, 2010 | 15.66 | 15.66 | 15.22 | 15.37 | 7,195 | -0.35(-2.22%) |
Feb 23, 2010 | 15.08 | 16.04 | 15.03 | 15.72 | 16,310 | +0.87(+5.87%) |
Feb 22, 2010 | 14.47 | 15.14 | 14.47 | 14.85 | 13,757 | +0.03(+0.23%) |
Feb 19, 2010 | 15.06 | 15.10 | 14.66 | 14.82 | 23,114 | -0.23(-1.52%) |
Feb 18, 2010 | 14.88 | 15.06 | 14.57 | 15.04 | 15,565 | +0.25(+1.68%) |
Feb 17, 2010 | 14.73 | 14.80 | 14.63 | 14.80 | 4,639 | +0.13(+0.87%) |
Feb 16, 2010 | 14.65 | 14.75 | 14.45 | 14.67 | 4,243 | +0.11(+0.78%) |
Feb 12, 2010 | 14.43 | 14.55 | 14.55 | 14.55 | 4,173 | +0.01(+0.05%) |
Feb 11, 2010 | 14.43 | 14.68 | 14.43 | 14.55 | 8,125 | +0.13(+0.93%) |
Feb 10, 2010 | 14.26 | 14.63 | 14.23 | 14.41 | 7,043 | +0.12(+0.85%) |
Feb 09, 2010 | 14.50 | 14.80 | 14.29 | 14.29 | 7,855 | -0.04(-0.28%) |
Feb 08, 2010 | 14.77 | 14.77 | 14.33 | 14.33 | 10,192 | -0.44(-2.95%) |
Feb 05, 2010 | 14.94 | 14.94 | 14.63 | 14.77 | 9,357 | -0.08(-0.54%) |
Feb 04, 2010 | 15.10 | 15.15 | 14.83 | 14.85 | 8,179 | -0.23(-1.56%) |
Feb 03, 2010 | 15.60 | 15.81 | 15.08 | 15.08 | 12,909 | -0.49(-3.15%) |
Feb 02, 2010 | 15.97 | 15.97 | 15.51 | 15.57 | 11,787 | -0.32(-1.99%) |
Feb 01, 2010 | 15.88 | 16.17 | 15.74 | 15.89 | 12,814 | +0.07(+0.42%) |
Jan 29, 2010 | 15.94 | 15.99 | 15.63 | 15.82 | 6,492 | +0.25(+1.59%) |
Jan 28, 2010 | 16.11 | 16.11 | 15.45 | 15.57 | 14,624 | -0.58(-3.57%) |
Jan 27, 2010 | 15.76 | 16.16 | 15.56 | 16.15 | 11,027 | +0.28(+1.78%) |
Jan 26, 2010 | 15.43 | 16.10 | 15.18 | 15.87 | 35,615 | +0.45(+2.92%) |
Jan 25, 2010 | 15.63 | 15.94 | 15.15 | 15.42 | 6,787 | -0.21(-1.37%) |
Jan 22, 2010 | 15.47 | 15.74 | 15.22 | 15.63 | 8,591 | +0.20(+1.30%) |
Jan 21, 2010 | 15.74 | 16.00 | 15.43 | 15.43 | 13,484 | -0.21(-1.37%) |
Jan 20, 2010 | 15.94 | 15.94 | 15.49 | 15.65 | 13,095 | -0.39(-2.43%) |
Jan 19, 2010 | 15.54 | 16.10 | 15.50 | 16.04 | 10,909 | +0.55(+3.55%) |
Jan 15, 2010 | 15.68 | 15.49 | 15.49 | 15.49 | 24,590 | -0.05(-0.35%) |
Jan 14, 2010 | 15.73 | 15.76 | 15.54 | 15.54 | 5,320 | +0.03(+0.17%) |
Jan 13, 2010 | 15.67 | 15.69 | 15.47 | 15.51 | 29,132 | +0.02(+0.13%) |
Jan 12, 2010 | 15.39 | 15.59 | 15.39 | 15.49 | 9,419 | -0.01(-0.04%) |
Jan 11, 2010 | 15.51 | 15.55 | 15.44 | 15.50 | 11,705 | +0.30(+1.99%) |
Jan 08, 2010 | 15.08 | 15.26 | 15.03 | 15.20 | 10,067 | +0.21(+1.39%) |
Jan 07, 2010 | 15.43 | 15.47 | 14.92 | 14.99 | 9,936 | -0.06(-0.40%) |
Jan 06, 2010 | 15.89 | 16.20 | 15.00 | 15.05 | 30,123 | -0.89(-5.60%) |
Jan 05, 2010 | 16.22 | 16.22 | 15.77 | 15.94 | 9,425 | -0.27(-1.66%) |
Jan 04, 2010 | 16.23 | 16.37 | 15.59 | 16.21 | 10,961 | +0.08(+0.50%) |
Dec 31, 2009 | 16.35 | 16.13 | 16.13 | 16.13 | 5,663 | -0.24(-1.48%) |
Dec 30, 2009 | 16.17 | 16.44 | 15.67 | 16.37 | 10,286 | +0.13(+0.78%) |
Dec 29, 2009 | 16.24 | 16.29 | 15.97 | 16.24 | 7,760 | -0.08(-0.49%) |
Dec 28, 2009 | 16.12 | 16.44 | 15.64 | 16.32 | 6,378 | +0.11(+0.70%) |
Dec 24, 2009 | 16.08 | 16.21 | 16.08 | 16.21 | 962 | +0.23(+1.43%) |
Dec 23, 2009 | 16.04 | 16.10 | 15.84 | 15.98 | 6,471 | +0.03(+0.17%) |
Dec 22, 2009 | 15.65 | 16.21 | 15.65 | 15.96 | 10,663 | +0.03(+0.17%) |
Dec 21, 2009 | 15.37 | 16.10 | 15.30 | 15.93 | 17,334 | +0.33(+2.11%) |
Dec 18, 2009 | 15.63 | 16.07 | 15.26 | 15.60 | 56,526 | +0.13(+0.82%) |
Dec 17, 2009 | 15.95 | 15.95 | 15.43 | 15.47 | 7,058 | -0.15(-0.94%) |
Dec 16, 2009 | 15.77 | 15.90 | 15.53 | 15.62 | 10,295 | +0.16(+1.04%) |
Dec 15, 2009 | 15.32 | 16.17 | 15.18 | 15.46 | 25,057 | -0.44(-2.74%) |
Dec 14, 2009 | 15.13 | 16.02 | 15.13 | 15.90 | 8,019 | +0.37(+2.38%) |
Dec 11, 2009 | 15.76 | 15.76 | 15.51 | 15.53 | 7,337 | -0.14(-0.90%) |
Dec 10, 2009 | 16.06 | 16.27 | 15.59 | 15.67 | 5,930 | -0.34(-2.10%) |
Dec 09, 2009 | 14.96 | 16.40 | 14.80 | 16.00 | 27,073 | +0.88(+5.81%) |
Dec 08, 2009 | 15.09 | 15.43 | 14.77 | 15.12 | 13,057 | -0.26(-1.66%) |
Dec 07, 2009 | 15.13 | 15.43 | 14.78 | 15.38 | 12,001 | +0.25(+1.64%) |
Dec 04, 2009 | 15.18 | 15.26 | 14.73 | 15.13 | 11,519 | +0.18(+1.21%) |
Dec 03, 2009 | 14.86 | 15.36 | 14.46 | 14.95 | 21,005 | +0.17(+1.14%) |
Dec 02, 2009 | 14.22 | 15.00 | 14.22 | 14.78 | 11,183 | +0.58(+4.06%) |