Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.57 | 18.09 | 17.57 | 18.00 | 7,637 | +1.13(+6.71%) |
Feb 24, 2010 | 16.87 | 16.86 | 16.86 | 16.86 | 360 | +0.27(+1.60%) |
Feb 23, 2010 | 16.59 | 16.60 | 16.59 | 16.60 | 240 | +0.50(+3.07%) |
Feb 18, 2010 | 16.38 | 16.10 | 16.10 | 16.10 | 240 | +0.01(+0.08%) |
Feb 17, 2010 | 16.07 | 16.09 | 16.07 | 16.09 | 360 | +0.93(+6.15%) |
Feb 16, 2010 | 14.55 | 15.16 | 14.55 | 15.16 | 360 | +1.46(+10.69%) |
Feb 11, 2010 | 13.60 | 13.69 | 13.69 | 13.69 | 2,403 | -0.68(-4.75%) |
Feb 10, 2010 | 14.38 | 14.67 | 14.38 | 14.38 | 1,201 | +0.07(+0.52%) |
Feb 09, 2010 | 13.73 | 14.30 | 13.59 | 14.30 | 2,885 | +0.74(+5.46%) |
Feb 08, 2010 | 13.47 | 13.56 | 13.44 | 13.56 | 3,976 | +0.28(+2.13%) |
Feb 05, 2010 | 13.24 | 13.28 | 12.18 | 13.28 | 4,327 | -1.00(-6.99%) |
Feb 02, 2010 | 14.33 | 14.28 | 14.28 | 14.28 | 2,403 | -0.15(-1.04%) |
Feb 01, 2010 | 13.98 | 14.43 | 13.98 | 14.43 | 240 | +0.19(+1.34%) |
Jan 29, 2010 | 14.43 | 14.43 | 14.23 | 14.24 | 1,409 | -0.34(-2.34%) |
Jan 28, 2010 | 14.58 | 14.88 | 14.44 | 14.58 | 1,742 | -0.42(-2.77%) |
Jan 27, 2010 | 14.73 | 14.99 | 14.56 | 14.99 | 1,176 | +0.17(+1.18%) |
Jan 26, 2010 | 15.07 | 15.07 | 14.82 | 14.82 | 360 | -0.13(-0.89%) |
Jan 25, 2010 | 14.51 | 14.95 | 14.43 | 14.95 | 361 | +0.22(+1.53%) |
Jan 22, 2010 | 15.02 | 15.02 | 14.73 | 14.73 | 6,360 | -0.42(-2.75%) |
Jan 21, 2010 | 15.89 | 15.89 | 15.10 | 15.14 | 3,770 | -0.28(-1.83%) |
Jan 20, 2010 | 16.04 | 16.04 | 15.42 | 15.42 | 4,447 | -1.12(-6.79%) |
Jan 19, 2010 | 16.56 | 16.85 | 15.93 | 16.55 | 9,592 | +0.45(+2.79%) |
Jan 14, 2010 | 15.97 | 16.10 | 16.10 | 16.10 | 3,485 | +0.67(+4.31%) |
Jan 13, 2010 | 15.43 | 15.43 | 15.43 | 15.43 | 600 | +0.00(+0.00%) |
Jan 12, 2010 | 15.39 | 15.69 | 15.39 | 15.43 | 1,863 | +0.03(+0.22%) |
Jan 11, 2010 | 15.40 | 15.40 | 15.40 | 15.40 | 480 | +0.09(+0.60%) |
Jan 08, 2010 | 15.31 | 15.31 | 15.31 | 15.31 | 120 | -0.02(-0.11%) |
Jan 07, 2010 | 14.96 | 15.32 | 14.96 | 15.32 | 841 | -0.56(-3.51%) |
Jan 06, 2010 | 15.84 | 15.88 | 15.84 | 15.88 | 841 | +0.07(+0.47%) |
Jan 05, 2010 | 16.22 | 16.22 | 15.81 | 15.81 | 4,829 | -0.32(-2.01%) |
Jan 04, 2010 | 16.14 | 16.22 | 15.95 | 16.13 | 9,352 | -0.04(-0.26%) |
Dec 31, 2009 | 16.22 | 16.17 | 16.17 | 16.17 | 13,702 | -0.37(-2.26%) |
Dec 30, 2009 | 14.98 | 16.59 | 14.98 | 16.55 | 27,812 | +1.53(+10.19%) |
Dec 29, 2009 | 15.10 | 15.12 | 15.01 | 15.02 | 13,375 | +0.00(+0.00%) |
Dec 28, 2009 | 15.10 | 15.10 | 15.02 | 15.02 | 6,370 | +0.01(+0.06%) |
Dec 23, 2009 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | +0.04(+0.28%) |
Dec 22, 2009 | 14.56 | 14.98 | 14.56 | 14.97 | 1,562 | +0.36(+2.45%) |
Dec 21, 2009 | 14.61 | 14.61 | 14.61 | 14.61 | 120 | -0.21(-1.40%) |
Dec 17, 2009 | 14.70 | 14.82 | 14.82 | 14.82 | 600 | -0.12(-0.81%) |
Dec 16, 2009 | 14.98 | 14.98 | 14.77 | 14.94 | 1,322 | +0.20(+1.33%) |
Dec 15, 2009 | 14.98 | 15.41 | 14.74 | 14.74 | 14,417 | -0.20(-1.34%) |
Dec 14, 2009 | 14.98 | 15.01 | 14.84 | 14.94 | 9,827 | +0.05(+0.34%) |
Dec 11, 2009 | 14.94 | 14.98 | 14.89 | 14.89 | 5,048 | -0.16(-1.05%) |
Dec 10, 2009 | 14.98 | 15.11 | 14.98 | 15.05 | 5,989 | +0.11(+0.72%) |
Dec 09, 2009 | 14.98 | 14.98 | 14.94 | 14.94 | 1,082 | -0.03(-0.22%) |
Dec 08, 2009 | 14.87 | 15.18 | 14.87 | 14.98 | 6,250 | +0.42(+2.86%) |
Dec 04, 2009 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | -0.09(-0.62%) |
Dec 03, 2009 | 14.83 | 14.98 | 14.65 | 14.65 | 2,283 | -0.13(-0.90%) |
Dec 02, 2009 | 14.26 | 14.78 | 14.26 | 14.78 | 2,524 | +0.15(+1.02%) |