Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.27 | 14.39 | 14.26 | 14.39 | 2,452 | +0.08(+0.54%) |
Feb 25, 2010 | 13.88 | 14.31 | 13.88 | 14.31 | 3,645 | +0.03(+0.20%) |
Feb 24, 2010 | 14.32 | 14.32 | 14.28 | 14.28 | 4,627 | +0.09(+0.64%) |
Feb 23, 2010 | 14.45 | 14.45 | 14.12 | 14.19 | 19,687 | -0.32(-2.24%) |
Feb 22, 2010 | 14.61 | 14.62 | 14.51 | 14.52 | 13,902 | -0.07(-0.49%) |
Feb 19, 2010 | 14.62 | 14.63 | 14.52 | 14.59 | 5,066 | +0.06(+0.39%) |
Feb 18, 2010 | 14.26 | 14.53 | 14.26 | 14.53 | 11,841 | +0.27(+1.93%) |
Feb 17, 2010 | 14.13 | 14.26 | 14.07 | 14.26 | 25,618 | +0.31(+2.24%) |
Feb 16, 2010 | 13.92 | 14.06 | 13.92 | 13.94 | 5,637 | +0.34(+2.48%) |
Feb 12, 2010 | 13.61 | 13.61 | 13.61 | 13.61 | 715 | -0.05(-0.37%) |
Feb 11, 2010 | 13.50 | 13.68 | 13.50 | 13.66 | 7,550 | +0.30(+2.26%) |
Feb 10, 2010 | 13.54 | 13.54 | 13.31 | 13.36 | 18,039 | -0.29(-2.12%) |
Feb 09, 2010 | 13.58 | 13.83 | 13.51 | 13.64 | 18,755 | +0.34(+2.58%) |
Feb 08, 2010 | 13.40 | 13.56 | 13.28 | 13.30 | 24,912 | +0.05(+0.35%) |
Feb 05, 2010 | 13.20 | 13.25 | 12.89 | 13.25 | 22,466 | -0.09(-0.66%) |
Feb 04, 2010 | 13.89 | 13.91 | 13.34 | 13.34 | 50,320 | -0.80(-5.66%) |
Feb 03, 2010 | 14.38 | 14.38 | 14.03 | 14.14 | 7,271 | -0.18(-1.29%) |
Feb 02, 2010 | 13.98 | 14.37 | 13.93 | 14.33 | 19,935 | +0.36(+2.58%) |
Feb 01, 2010 | 13.33 | 13.97 | 13.33 | 13.97 | 26,004 | +0.33(+2.40%) |
Jan 29, 2010 | 14.05 | 14.18 | 13.64 | 13.64 | 23,261 | -0.19(-1.36%) |
Jan 28, 2010 | 14.30 | 14.30 | 13.71 | 13.83 | 29,676 | -0.34(-2.41%) |
Jan 27, 2010 | 14.05 | 14.18 | 13.90 | 14.17 | 19,563 | -0.08(-0.57%) |
Jan 26, 2010 | 14.46 | 14.46 | 14.02 | 14.25 | 56,494 | -0.45(-3.05%) |
Jan 25, 2010 | 14.52 | 14.74 | 14.48 | 14.70 | 8,296 | +0.35(+2.42%) |
Jan 22, 2010 | 14.48 | 14.91 | 14.32 | 14.35 | 47,054 | -0.53(-3.54%) |
Jan 21, 2010 | 15.28 | 15.28 | 14.85 | 14.88 | 17,500 | -0.39(-2.56%) |
Jan 20, 2010 | 15.61 | 15.65 | 15.27 | 15.27 | 18,184 | -0.58(-3.68%) |
Jan 19, 2010 | 15.27 | 15.86 | 15.27 | 15.86 | 18,829 | +0.41(+2.64%) |
Jan 15, 2010 | 15.93 | 15.45 | 15.45 | 15.45 | 58,684 | -0.43(-2.69%) |
Jan 14, 2010 | 16.20 | 16.33 | 15.87 | 15.87 | 9,296 | -0.41(-2.55%) |
Jan 13, 2010 | 16.16 | 16.29 | 16.06 | 16.29 | 48,402 | +0.17(+1.04%) |
Jan 12, 2010 | 16.47 | 16.47 | 16.11 | 16.12 | 15,150 | -0.58(-3.46%) |
Jan 11, 2010 | 16.62 | 16.76 | 16.56 | 16.70 | 12,827 | +0.03(+0.20%) |
Jan 08, 2010 | 16.69 | 16.69 | 16.54 | 16.67 | 67,088 | -0.24(-1.41%) |
Jan 07, 2010 | 17.29 | 17.29 | 16.63 | 16.91 | 13,921 | -0.11(-0.64%) |
Jan 06, 2010 | 17.77 | 17.77 | 16.97 | 17.02 | 36,267 | -0.62(-3.49%) |
Jan 05, 2010 | 17.38 | 17.77 | 17.36 | 17.63 | 54,774 | +0.21(+1.20%) |
Jan 04, 2010 | 16.96 | 17.42 | 16.96 | 17.42 | 24,873 | +0.84(+5.08%) |
Dec 31, 2009 | 16.76 | 16.58 | 16.58 | 16.58 | 21,231 | -0.21(-1.25%) |
Dec 30, 2009 | 16.85 | 16.88 | 16.76 | 16.79 | 4,248 | -0.21(-1.23%) |
Dec 29, 2009 | 17.09 | 17.10 | 16.98 | 17.00 | 39,263 | -0.10(-0.61%) |
Dec 28, 2009 | 16.95 | 18.17 | 16.92 | 17.10 | 415,428 | +0.28(+1.64%) |
Dec 24, 2009 | 16.62 | 17.61 | 16.01 | 16.83 | 14,131 | +0.16(+0.96%) |
Dec 23, 2009 | 16.89 | 16.89 | 16.62 | 16.67 | 9,384 | -0.08(-0.48%) |
Dec 22, 2009 | 16.57 | 16.77 | 16.45 | 16.75 | 93,500 | +0.37(+2.28%) |
Dec 21, 2009 | 16.28 | 16.45 | 16.24 | 16.37 | 13,239 | +0.38(+2.39%) |
Dec 18, 2009 | 15.85 | 15.99 | 15.80 | 15.99 | 10,820 | +0.30(+1.92%) |
Dec 17, 2009 | 15.78 | 15.79 | 15.61 | 15.69 | 13,442 | -0.32(-1.97%) |
Dec 16, 2009 | 15.85 | 16.19 | 15.85 | 16.01 | 16,164 | +0.14(+0.88%) |
Dec 15, 2009 | 16.03 | 16.16 | 15.87 | 15.87 | 16,872 | -0.22(-1.36%) |
Dec 14, 2009 | 16.35 | 16.35 | 16.01 | 16.08 | 45,828 | +0.00(+0.00%) |
Dec 11, 2009 | 16.06 | 16.08 | 15.86 | 16.08 | 13,177 | +0.30(+1.91%) |
Dec 10, 2009 | 15.87 | 15.87 | 15.78 | 15.78 | 5,546 | +0.05(+0.31%) |
Dec 09, 2009 | 15.86 | 15.86 | 15.56 | 15.73 | 6,025 | -0.02(-0.12%) |
Dec 08, 2009 | 16.01 | 16.01 | 15.56 | 15.75 | 17,023 | -0.26(-1.62%) |
Dec 07, 2009 | 15.57 | 16.12 | 15.54 | 16.01 | 14,690 | +0.78(+5.10%) |
Dec 04, 2009 | 15.07 | 15.53 | 15.07 | 15.24 | 5,186 | +0.24(+1.58%) |
Dec 03, 2009 | 15.41 | 15.41 | 14.95 | 15.00 | 8,516 | -0.06(-0.42%) |
Dec 02, 2009 | 14.76 | 15.17 | 14.73 | 15.06 | 35,072 | +0.44(+3.01%) |