Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.00 | 15.33 | 14.55 | 14.87 | 16,588 | -0.18(-1.20%) |
Feb 25, 2010 | 15.00 | 15.75 | 14.25 | 15.05 | 18,382 | +0.32(+2.17%) |
Feb 24, 2010 | 14.80 | 15.05 | 14.65 | 14.73 | 5,830 | -0.07(-0.47%) |
Feb 23, 2010 | 14.80 | 14.80 | 14.80 | 14.80 | 2,435 | -0.06(-0.40%) |
Feb 22, 2010 | 15.05 | 15.05 | 14.75 | 14.86 | 1,265 | -0.08(-0.54%) |
Feb 19, 2010 | 14.25 | 14.95 | 14.25 | 14.94 | 6,900 | +0.64(+4.47%) |
Feb 18, 2010 | 14.40 | 14.41 | 14.25 | 14.30 | 2,511 | -0.13(-0.93%) |
Feb 17, 2010 | 14.75 | 14.75 | 14.44 | 14.44 | 564 | -0.05(-0.38%) |
Feb 16, 2010 | 14.38 | 14.49 | 13.94 | 14.49 | 339 | +0.20(+1.40%) |
Feb 12, 2010 | 13.55 | 14.29 | 14.29 | 14.29 | 1,700 | +0.54(+3.93%) |
Feb 11, 2010 | 13.90 | 13.96 | 13.51 | 13.75 | 2,619 | -0.03(-0.22%) |
Feb 10, 2010 | 13.67 | 13.78 | 13.64 | 13.78 | 1,101 | +0.18(+1.32%) |
Feb 09, 2010 | 13.65 | 13.70 | 13.33 | 13.60 | 2,084 | -0.15(-1.09%) |
Feb 08, 2010 | 13.80 | 13.80 | 13.75 | 13.75 | 779 | -0.24(-1.71%) |
Feb 05, 2010 | 14.34 | 14.40 | 13.99 | 13.99 | 8,810 | -0.32(-2.24%) |
Feb 04, 2010 | 14.36 | 14.36 | 14.31 | 14.31 | 2,621 | -0.05(-0.35%) |
Feb 03, 2010 | 14.50 | 14.50 | 14.36 | 14.36 | 600 | +0.01(+0.07%) |
Feb 02, 2010 | 14.40 | 14.40 | 14.35 | 14.35 | 300 | -0.00(-0.00%) |
Feb 01, 2010 | 14.43 | 14.80 | 14.35 | 14.35 | 4,118 | +0.00(+0.00%) |
Jan 29, 2010 | 14.79 | 14.79 | 14.29 | 14.35 | 8,074 | -0.38(-2.56%) |
Jan 28, 2010 | 14.67 | 14.73 | 14.59 | 14.73 | 796 | +0.22(+1.50%) |
Jan 27, 2010 | 14.65 | 14.65 | 14.50 | 14.51 | 2,687 | -0.19(-1.29%) |
Jan 26, 2010 | 14.63 | 14.70 | 14.50 | 14.70 | 4,580 | +0.08(+0.57%) |
Jan 25, 2010 | 14.74 | 14.74 | 14.51 | 14.62 | 2,970 | -0.13(-0.91%) |
Jan 22, 2010 | 15.55 | 15.55 | 14.00 | 14.75 | 19,522 | -0.77(-4.96%) |
Jan 21, 2010 | 15.96 | 15.96 | 15.42 | 15.52 | 6,825 | -0.53(-3.30%) |
Jan 20, 2010 | 16.38 | 16.38 | 15.75 | 16.05 | 8,818 | -0.32(-1.95%) |
Jan 19, 2010 | 15.79 | 16.40 | 15.77 | 16.37 | 10,581 | +0.61(+3.87%) |
Jan 15, 2010 | 15.92 | 15.76 | 15.76 | 15.76 | 5,300 | -0.14(-0.88%) |
Jan 14, 2010 | 15.60 | 15.95 | 15.50 | 15.90 | 8,755 | +0.30(+1.92%) |
Jan 13, 2010 | 15.81 | 15.81 | 15.30 | 15.60 | 6,736 | +0.00(+0.00%) |
Jan 12, 2010 | 15.50 | 15.95 | 15.37 | 15.60 | 6,421 | +0.04(+0.26%) |
Jan 11, 2010 | 15.26 | 15.85 | 15.26 | 15.56 | 6,958 | +0.32(+2.10%) |
Jan 08, 2010 | 15.70 | 15.74 | 15.24 | 15.24 | 10,515 | -0.50(-3.18%) |
Jan 07, 2010 | 15.83 | 15.83 | 15.70 | 15.74 | 1,600 | -0.01(-0.06%) |
Jan 06, 2010 | 15.55 | 15.78 | 15.51 | 15.75 | 4,400 | +0.30(+1.94%) |
Jan 05, 2010 | 15.45 | 15.59 | 15.44 | 15.45 | 5,653 | -0.20(-1.28%) |
Jan 04, 2010 | 15.70 | 15.76 | 15.50 | 15.65 | 2,660 | -0.10(-0.63%) |
Dec 31, 2009 | 15.50 | 15.75 | 15.75 | 15.75 | 5,800 | +0.09(+0.57%) |
Dec 30, 2009 | 15.83 | 15.83 | 15.66 | 15.66 | 2,910 | -0.18(-1.11%) |
Dec 29, 2009 | 16.16 | 16.16 | 15.75 | 15.84 | 1,272 | -0.28(-1.71%) |
Dec 28, 2009 | 16.20 | 16.25 | 15.85 | 16.11 | 2,290 | -0.13(-0.79%) |
Dec 24, 2009 | 16.02 | 16.25 | 16.01 | 16.24 | 1,307 | +0.23(+1.42%) |
Dec 23, 2009 | 16.02 | 16.04 | 16.01 | 16.01 | 964 | -0.16(-1.00%) |
Dec 22, 2009 | 16.17 | 16.25 | 16.00 | 16.17 | 1,800 | +0.06(+0.40%) |
Dec 21, 2009 | 15.86 | 16.20 | 15.86 | 16.11 | 3,090 | +0.35(+2.22%) |
Dec 18, 2009 | 15.90 | 15.90 | 15.75 | 15.76 | 1,604 | -0.19(-1.19%) |
Dec 17, 2009 | 15.92 | 16.20 | 15.92 | 15.95 | 3,073 | +0.20(+1.27%) |
Dec 16, 2009 | 15.91 | 15.91 | 15.75 | 15.75 | 700 | -0.16(-1.01%) |
Dec 15, 2009 | 15.91 | 16.00 | 15.86 | 15.91 | 11,200 | -0.04(-0.25%) |
Dec 14, 2009 | 16.00 | 16.00 | 15.80 | 15.95 | 5,129 | -0.05(-0.31%) |
Dec 11, 2009 | 16.13 | 16.20 | 15.80 | 16.00 | 8,170 | -0.25(-1.54%) |
Dec 10, 2009 | 15.85 | 16.25 | 15.82 | 16.25 | 2,628 | +0.45(+2.85%) |
Dec 09, 2009 | 15.72 | 15.80 | 15.70 | 15.80 | 8,948 | +0.08(+0.51%) |
Dec 08, 2009 | 15.87 | 15.87 | 15.69 | 15.72 | 3,282 | -0.03(-0.19%) |
Dec 07, 2009 | 15.84 | 15.90 | 15.70 | 15.75 | 5,880 | -0.15(-0.94%) |
Dec 04, 2009 | 15.90 | 16.00 | 15.60 | 15.90 | 7,485 | -0.10(-0.63%) |
Dec 03, 2009 | 16.09 | 16.09 | 15.61 | 16.00 | 6,445 | -0.10(-0.62%) |
Dec 02, 2009 | 16.00 | 16.19 | 16.00 | 16.10 | 1,404 | +0.11(+0.72%) |