Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.69 | 16.88 | 16.55 | 16.71 | 232,223 | -0.03(-0.15%) |
Feb 25, 2010 | 16.48 | 16.82 | 16.45 | 16.74 | 370,961 | +0.12(+0.72%) |
Feb 24, 2010 | 16.43 | 16.78 | 16.36 | 16.62 | 225,823 | +0.15(+0.91%) |
Feb 23, 2010 | 16.55 | 16.68 | 16.32 | 16.47 | 235,558 | -0.06(-0.34%) |
Feb 22, 2010 | 16.51 | 16.75 | 16.43 | 16.52 | 217,241 | +0.11(+0.66%) |
Feb 19, 2010 | 16.23 | 16.55 | 15.85 | 16.42 | 250,505 | +0.20(+1.21%) |
Feb 18, 2010 | 16.30 | 16.46 | 15.91 | 16.22 | 553,617 | -0.70(-4.16%) |
Feb 17, 2010 | 16.64 | 17.15 | 16.29 | 16.92 | 414,708 | +0.40(+2.41%) |
Feb 16, 2010 | 16.47 | 16.88 | 15.95 | 16.52 | 323,730 | +0.17(+1.04%) |
Feb 12, 2010 | 15.81 | 16.35 | 16.35 | 16.35 | 905,405 | +0.34(+2.10%) |
Feb 11, 2010 | 15.37 | 16.04 | 15.18 | 16.02 | 554,077 | +0.57(+3.68%) |
Feb 10, 2010 | 14.87 | 15.49 | 14.83 | 15.45 | 875,324 | +0.57(+3.82%) |
Feb 09, 2010 | 14.89 | 15.17 | 14.50 | 14.88 | 1,356,906 | -0.08(-0.55%) |
Feb 08, 2010 | 14.19 | 15.27 | 13.94 | 14.96 | 1,091,740 | +0.72(+5.09%) |
Feb 05, 2010 | 14.31 | 14.31 | 13.73 | 14.24 | 209,714 | -0.01(-0.07%) |
Feb 04, 2010 | 14.65 | 14.65 | 14.13 | 14.25 | 270,974 | -0.49(-3.33%) |
Feb 03, 2010 | 14.74 | 14.85 | 14.59 | 14.74 | 213,862 | +0.00(+0.00%) |
Feb 02, 2010 | 14.51 | 14.93 | 14.28 | 14.74 | 263,708 | +0.29(+2.04%) |
Feb 01, 2010 | 13.97 | 14.52 | 13.75 | 14.44 | 299,193 | +0.49(+3.48%) |
Jan 29, 2010 | 14.31 | 14.31 | 13.88 | 13.96 | 409,572 | -0.35(-2.42%) |
Jan 28, 2010 | 14.06 | 14.41 | 13.98 | 14.30 | 339,043 | +0.23(+1.62%) |
Jan 27, 2010 | 13.91 | 14.10 | 13.84 | 14.08 | 175,875 | +0.08(+0.59%) |
Jan 26, 2010 | 13.97 | 14.13 | 13.75 | 13.99 | 218,845 | -0.06(-0.44%) |
Jan 25, 2010 | 14.26 | 14.36 | 13.83 | 14.06 | 414,578 | -0.17(-1.20%) |
Jan 22, 2010 | 14.23 | 14.74 | 14.08 | 14.23 | 509,876 | +0.01(+0.04%) |
Jan 21, 2010 | 13.93 | 14.35 | 13.84 | 14.22 | 640,444 | +0.54(+3.97%) |
Jan 20, 2010 | 13.78 | 13.78 | 13.53 | 13.68 | 141,864 | -0.24(-1.75%) |
Jan 19, 2010 | 13.69 | 13.97 | 13.54 | 13.92 | 259,646 | +0.18(+1.32%) |
Jan 15, 2010 | 13.77 | 13.74 | 13.74 | 13.74 | 487,109 | +0.03(+0.19%) |
Jan 14, 2010 | 13.47 | 13.76 | 13.45 | 13.71 | 381,795 | +0.21(+1.57%) |
Jan 13, 2010 | 13.00 | 13.52 | 12.96 | 13.50 | 254,435 | +0.58(+4.48%) |
Jan 12, 2010 | 13.22 | 13.26 | 12.72 | 12.92 | 282,581 | -0.34(-2.57%) |
Jan 11, 2010 | 13.27 | 13.50 | 13.18 | 13.26 | 218,565 | +0.09(+0.71%) |
Jan 08, 2010 | 13.45 | 13.53 | 13.11 | 13.17 | 241,962 | -0.27(-2.04%) |
Jan 07, 2010 | 13.57 | 13.76 | 13.34 | 13.45 | 283,468 | -0.10(-0.73%) |
Jan 06, 2010 | 13.54 | 13.71 | 13.46 | 13.54 | 330,960 | -0.05(-0.38%) |
Jan 05, 2010 | 13.66 | 13.82 | 13.53 | 13.60 | 423,128 | -0.05(-0.38%) |
Jan 04, 2010 | 13.46 | 13.76 | 13.45 | 13.65 | 407,637 | +0.29(+2.17%) |
Dec 31, 2009 | 13.64 | 13.36 | 13.36 | 13.36 | 188,658 | -0.36(-2.60%) |
Dec 30, 2009 | 13.59 | 13.72 | 13.48 | 13.71 | 149,471 | +0.04(+0.26%) |
Dec 29, 2009 | 13.74 | 13.79 | 13.67 | 13.68 | 135,140 | -0.07(-0.53%) |
Dec 28, 2009 | 14.00 | 14.07 | 13.64 | 13.75 | 87,639 | -0.17(-1.23%) |
Dec 24, 2009 | 13.81 | 13.96 | 13.71 | 13.92 | 36,521 | +0.20(+1.43%) |
Dec 23, 2009 | 13.84 | 13.86 | 13.47 | 13.72 | 157,835 | -0.06(-0.41%) |
Dec 22, 2009 | 13.87 | 14.06 | 13.75 | 13.78 | 209,439 | -0.05(-0.37%) |
Dec 21, 2009 | 13.37 | 13.92 | 13.37 | 13.83 | 232,567 | +0.49(+3.68%) |
Dec 18, 2009 | 13.69 | 13.69 | 13.27 | 13.34 | 989,696 | -0.21(-1.53%) |
Dec 17, 2009 | 13.42 | 13.58 | 13.34 | 13.55 | 204,346 | +0.09(+0.65%) |
Dec 16, 2009 | 13.51 | 13.51 | 13.42 | 13.46 | 401,216 | +0.01(+0.08%) |
Dec 15, 2009 | 13.57 | 13.57 | 13.41 | 13.45 | 345,432 | -0.19(-1.40%) |
Dec 14, 2009 | 13.61 | 13.67 | 13.45 | 13.64 | 280,343 | +0.16(+1.15%) |
Dec 11, 2009 | 13.56 | 13.64 | 13.43 | 13.49 | 357,099 | -0.02(-0.11%) |
Dec 10, 2009 | 13.92 | 13.92 | 13.50 | 13.50 | 427,769 | -0.37(-2.65%) |
Dec 09, 2009 | 14.01 | 14.12 | 13.82 | 13.87 | 281,294 | -0.17(-1.22%) |
Dec 08, 2009 | 14.18 | 14.28 | 13.97 | 14.04 | 297,614 | -0.18(-1.27%) |
Dec 07, 2009 | 14.46 | 14.51 | 14.10 | 14.22 | 312,873 | -0.28(-1.96%) |
Dec 04, 2009 | 14.28 | 15.06 | 14.26 | 14.51 | 487,432 | +0.45(+3.20%) |
Dec 03, 2009 | 14.34 | 14.56 | 14.00 | 14.06 | 394,263 | -0.21(-1.45%) |
Dec 02, 2009 | 14.48 | 14.83 | 14.22 | 14.26 | 339,128 | -0.24(-1.68%) |