Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.28 | 14.42 | 14.06 | 14.34 | 314,572 | -0.10(-0.68%) |
Feb 25, 2010 | 14.18 | 14.50 | 14.07 | 14.44 | 461,394 | -0.27(-1.85%) |
Feb 24, 2010 | 14.57 | 14.77 | 14.57 | 14.71 | 83,633 | +0.04(+0.30%) |
Feb 23, 2010 | 14.92 | 14.98 | 14.66 | 14.67 | 140,922 | -0.35(-2.34%) |
Feb 22, 2010 | 15.03 | 15.14 | 14.94 | 15.02 | 117,588 | +0.05(+0.33%) |
Feb 19, 2010 | 14.62 | 14.99 | 14.54 | 14.97 | 127,292 | +0.00(+0.00%) |
Feb 18, 2010 | 14.86 | 15.04 | 14.83 | 14.97 | 186,503 | +0.06(+0.41%) |
Feb 17, 2010 | 14.84 | 15.02 | 14.79 | 14.91 | 223,207 | +0.32(+2.20%) |
Feb 16, 2010 | 14.21 | 14.67 | 14.18 | 14.59 | 178,962 | +0.20(+1.42%) |
Feb 12, 2010 | 14.00 | 14.38 | 14.38 | 14.38 | 230,486 | -0.06(-0.39%) |
Feb 11, 2010 | 14.26 | 14.49 | 14.07 | 14.44 | 412,511 | -0.32(-2.14%) |
Feb 10, 2010 | 14.90 | 14.91 | 14.50 | 14.75 | 277,880 | -0.02(-0.17%) |
Feb 09, 2010 | 14.58 | 14.86 | 14.49 | 14.78 | 270,389 | +0.38(+2.66%) |
Feb 08, 2010 | 14.46 | 14.65 | 14.34 | 14.40 | 652,984 | -0.47(-3.16%) |
Feb 05, 2010 | 14.62 | 14.99 | 14.42 | 14.86 | 1,681,304 | -0.27(-1.80%) |
Feb 04, 2010 | 15.24 | 15.33 | 14.95 | 15.14 | 1,169,707 | -0.22(-1.41%) |
Feb 03, 2010 | 15.40 | 15.71 | 15.24 | 15.35 | 224,709 | -0.01(-0.04%) |
Feb 02, 2010 | 15.35 | 15.46 | 15.27 | 15.36 | 588,173 | +0.04(+0.28%) |
Feb 01, 2010 | 15.24 | 15.64 | 15.17 | 15.32 | 279,806 | +0.12(+0.81%) |
Jan 29, 2010 | 15.09 | 15.54 | 15.04 | 15.19 | 542,049 | -0.09(-0.61%) |
Jan 28, 2010 | 15.35 | 15.37 | 15.23 | 15.28 | 234,181 | -0.03(-0.20%) |
Jan 27, 2010 | 15.37 | 15.39 | 15.05 | 15.32 | 131,694 | -0.48(-3.05%) |
Jan 26, 2010 | 15.54 | 15.92 | 15.51 | 15.80 | 169,407 | +0.23(+1.51%) |
Jan 25, 2010 | 15.78 | 15.81 | 15.51 | 15.56 | 154,002 | +0.04(+0.24%) |
Jan 22, 2010 | 15.56 | 15.79 | 15.43 | 15.53 | 160,660 | -0.22(-1.41%) |
Jan 21, 2010 | 16.04 | 16.05 | 15.56 | 15.75 | 365,538 | -0.22(-1.35%) |
Jan 20, 2010 | 15.84 | 16.07 | 15.74 | 15.96 | 217,908 | -0.31(-1.90%) |
Jan 19, 2010 | 16.16 | 16.32 | 16.04 | 16.27 | 94,195 | +0.28(+1.74%) |
Jan 15, 2010 | 16.48 | 16.00 | 16.00 | 16.00 | 136,770 | -0.54(-3.29%) |
Jan 14, 2010 | 16.63 | 16.72 | 16.41 | 16.54 | 74,205 | -0.12(-0.74%) |
Jan 13, 2010 | 16.80 | 16.83 | 16.64 | 16.66 | 78,870 | +0.15(+0.90%) |
Jan 12, 2010 | 16.50 | 16.56 | 16.39 | 16.51 | 81,961 | -0.33(-1.98%) |
Jan 11, 2010 | 16.88 | 17.60 | 16.68 | 16.85 | 136,004 | +0.41(+2.52%) |
Jan 08, 2010 | 16.22 | 16.44 | 16.13 | 16.43 | 254,548 | +0.40(+2.47%) |
Jan 07, 2010 | 16.17 | 16.17 | 16.00 | 16.04 | 149,350 | -0.41(-2.52%) |
Jan 06, 2010 | 16.48 | 16.53 | 16.34 | 16.45 | 155,706 | -0.29(-1.73%) |
Jan 05, 2010 | 16.90 | 16.91 | 16.57 | 16.74 | 84,689 | -0.59(-3.39%) |
Jan 04, 2010 | 17.26 | 17.48 | 17.25 | 17.33 | 61,082 | +0.44(+2.63%) |
Dec 31, 2009 | 17.17 | 16.89 | 16.89 | 16.89 | 52,442 | -0.41(-2.36%) |
Dec 30, 2009 | 17.32 | 17.37 | 17.16 | 17.29 | 50,140 | -0.29(-1.65%) |
Dec 29, 2009 | 17.65 | 17.71 | 17.35 | 17.58 | 82,946 | +0.40(+2.30%) |
Dec 28, 2009 | 17.35 | 17.45 | 17.06 | 17.19 | 44,825 | +0.02(+0.14%) |
Dec 24, 2009 | 17.24 | 17.30 | 17.02 | 17.16 | 10,844 | +0.01(+0.07%) |
Dec 23, 2009 | 17.17 | 17.19 | 17.00 | 17.15 | 74,388 | -0.25(-1.46%) |
Dec 22, 2009 | 17.43 | 17.59 | 17.22 | 17.40 | 105,860 | +0.12(+0.72%) |
Dec 21, 2009 | 16.75 | 17.45 | 16.73 | 17.28 | 234,738 | +0.86(+5.27%) |
Dec 18, 2009 | 16.54 | 16.70 | 16.39 | 16.42 | 177,592 | +0.25(+1.53%) |
Dec 17, 2009 | 16.34 | 16.51 | 16.04 | 16.17 | 179,192 | -0.36(-2.20%) |
Dec 16, 2009 | 16.69 | 16.75 | 16.40 | 16.53 | 188,251 | +0.17(+1.06%) |
Dec 15, 2009 | 16.39 | 16.72 | 16.28 | 16.36 | 116,473 | -0.34(-2.03%) |
Dec 14, 2009 | 16.72 | 16.78 | 16.65 | 16.70 | 218,157 | +0.11(+0.63%) |
Dec 11, 2009 | 16.60 | 16.79 | 16.46 | 16.59 | 113,458 | +0.29(+1.78%) |
Dec 10, 2009 | 16.34 | 16.50 | 16.25 | 16.30 | 130,699 | +0.46(+2.89%) |
Dec 09, 2009 | 15.90 | 16.04 | 15.75 | 15.85 | 326,357 | +0.03(+0.20%) |
Dec 08, 2009 | 16.03 | 16.09 | 15.77 | 15.82 | 104,489 | -0.63(-3.83%) |
Dec 07, 2009 | 16.44 | 16.60 | 16.34 | 16.45 | 126,706 | -0.22(-1.30%) |
Dec 04, 2009 | 16.59 | 16.85 | 16.45 | 16.66 | 166,390 | +0.32(+1.97%) |
Dec 03, 2009 | 16.67 | 16.71 | 16.25 | 16.34 | 102,946 | -0.14(-0.86%) |
Dec 02, 2009 | 16.51 | 16.61 | 16.30 | 16.48 | 255,943 | +0.30(+1.87%) |