Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.63 | 16.72 | 16.18 | 16.57 | 13,491 | -0.16(-0.95%) |
Feb 25, 2010 | 16.33 | 16.73 | 16.33 | 16.73 | 10,853 | +0.16(+0.96%) |
Feb 24, 2010 | 17.03 | 17.19 | 16.47 | 16.57 | 41,664 | -0.38(-2.26%) |
Feb 23, 2010 | 15.97 | 17.01 | 15.66 | 16.95 | 55,193 | +0.99(+6.21%) |
Feb 22, 2010 | 15.85 | 16.11 | 15.50 | 15.96 | 12,389 | -0.02(-0.12%) |
Feb 19, 2010 | 15.22 | 16.02 | 14.95 | 15.98 | 45,352 | +0.78(+5.10%) |
Feb 18, 2010 | 15.49 | 15.49 | 14.94 | 15.20 | 11,478 | -0.31(-1.99%) |
Feb 17, 2010 | 15.40 | 15.64 | 15.20 | 15.51 | 20,645 | +0.21(+1.40%) |
Feb 16, 2010 | 15.42 | 15.66 | 15.08 | 15.30 | 8,797 | -0.03(-0.18%) |
Feb 12, 2010 | 14.86 | 15.32 | 15.32 | 15.32 | 4,280 | +0.32(+2.12%) |
Feb 11, 2010 | 14.59 | 15.01 | 14.59 | 15.01 | 8,987 | +0.37(+2.55%) |
Feb 10, 2010 | 14.84 | 14.85 | 14.58 | 14.63 | 12,546 | +0.18(+1.23%) |
Feb 09, 2010 | 14.82 | 14.94 | 14.27 | 14.46 | 25,336 | -0.19(-1.28%) |
Feb 08, 2010 | 15.01 | 15.14 | 14.48 | 14.64 | 7,348 | -0.39(-2.61%) |
Feb 05, 2010 | 14.34 | 15.64 | 14.28 | 15.04 | 12,812 | +0.72(+5.03%) |
Feb 04, 2010 | 14.74 | 15.51 | 14.30 | 14.32 | 12,860 | -0.41(-2.79%) |
Feb 03, 2010 | 14.95 | 15.04 | 14.73 | 14.73 | 7,681 | -0.26(-1.75%) |
Feb 02, 2010 | 15.26 | 15.26 | 14.86 | 14.99 | 6,179 | -0.27(-1.78%) |
Feb 01, 2010 | 15.22 | 15.33 | 15.00 | 15.26 | 8,701 | +0.17(+1.11%) |
Jan 29, 2010 | 15.76 | 15.76 | 14.99 | 15.09 | 38,776 | -0.67(-4.27%) |
Jan 28, 2010 | 15.42 | 16.14 | 15.34 | 15.76 | 24,775 | +0.24(+1.56%) |
Jan 27, 2010 | 15.32 | 15.63 | 15.32 | 15.52 | 7,040 | +0.15(+0.97%) |
Jan 26, 2010 | 15.68 | 15.72 | 15.35 | 15.37 | 6,046 | -0.41(-2.60%) |
Jan 25, 2010 | 15.42 | 16.03 | 15.33 | 15.78 | 8,164 | +0.45(+2.92%) |
Jan 22, 2010 | 15.28 | 15.56 | 15.07 | 15.33 | 13,727 | +0.00(+0.00%) |
Jan 21, 2010 | 15.49 | 15.49 | 15.03 | 15.33 | 15,769 | -0.18(-1.14%) |
Jan 20, 2010 | 15.72 | 15.72 | 15.40 | 15.51 | 40,631 | -0.32(-2.01%) |
Jan 19, 2010 | 15.40 | 16.33 | 15.16 | 15.83 | 58,551 | +0.39(+2.54%) |
Jan 15, 2010 | 15.54 | 15.44 | 15.44 | 15.44 | 27,288 | +0.03(+0.18%) |
Jan 14, 2010 | 15.14 | 15.66 | 15.14 | 15.41 | 5,906 | +0.15(+0.98%) |
Jan 13, 2010 | 15.36 | 15.39 | 15.20 | 15.26 | 2,679 | +0.04(+0.25%) |
Jan 12, 2010 | 15.46 | 15.46 | 15.03 | 15.22 | 23,865 | -0.33(-2.10%) |
Jan 11, 2010 | 16.13 | 16.17 | 15.51 | 15.55 | 6,741 | -0.55(-3.42%) |
Jan 08, 2010 | 16.18 | 16.32 | 15.99 | 16.10 | 7,950 | -0.32(-1.94%) |
Jan 07, 2010 | 16.31 | 16.61 | 16.11 | 16.42 | 10,681 | +0.10(+0.63%) |
Jan 06, 2010 | 16.61 | 16.79 | 16.29 | 16.32 | 9,279 | -0.28(-1.69%) |
Jan 05, 2010 | 16.89 | 16.89 | 16.60 | 16.60 | 7,699 | -0.24(-1.44%) |
Jan 04, 2010 | 16.71 | 17.07 | 16.51 | 16.84 | 18,965 | +0.35(+2.10%) |
Dec 31, 2009 | 16.91 | 16.49 | 16.49 | 16.49 | 5,992 | -0.49(-2.86%) |
Dec 30, 2009 | 16.53 | 17.38 | 16.21 | 16.98 | 17,586 | +0.36(+2.14%) |
Dec 29, 2009 | 16.95 | 16.95 | 15.98 | 16.62 | 10,064 | -0.30(-1.77%) |
Dec 28, 2009 | 16.87 | 16.92 | 16.59 | 16.92 | 8,033 | +0.06(+0.33%) |
Dec 24, 2009 | 16.39 | 16.87 | 16.39 | 16.87 | 1,761 | +0.50(+3.08%) |
Dec 23, 2009 | 16.58 | 17.11 | 15.68 | 16.36 | 11,571 | -0.13(-0.79%) |
Dec 22, 2009 | 16.82 | 17.43 | 16.48 | 16.49 | 13,937 | -0.03(-0.17%) |
Dec 21, 2009 | 16.70 | 17.12 | 15.84 | 16.52 | 33,096 | -0.11(-0.67%) |
Dec 18, 2009 | 15.68 | 17.08 | 15.06 | 16.63 | 92,807 | +1.29(+8.40%) |
Dec 17, 2009 | 15.06 | 15.45 | 15.04 | 15.34 | 11,578 | -0.08(-0.55%) |
Dec 16, 2009 | 14.98 | 15.61 | 14.96 | 15.43 | 11,419 | +0.65(+4.43%) |
Dec 15, 2009 | 15.62 | 15.83 | 14.77 | 14.77 | 20,688 | -0.86(-5.50%) |
Dec 14, 2009 | 15.53 | 15.74 | 15.05 | 15.63 | 14,941 | +0.19(+1.21%) |
Dec 11, 2009 | 15.37 | 15.71 | 15.23 | 15.45 | 6,761 | +0.22(+1.47%) |
Dec 10, 2009 | 15.70 | 16.14 | 15.21 | 15.22 | 6,063 | -0.39(-2.51%) |
Dec 09, 2009 | 15.18 | 16.17 | 15.00 | 15.61 | 21,065 | +0.10(+0.66%) |
Dec 08, 2009 | 15.61 | 16.00 | 15.40 | 15.51 | 10,386 | -0.27(-1.72%) |
Dec 07, 2009 | 14.19 | 16.23 | 13.73 | 15.78 | 22,085 | +1.60(+11.26%) |
Dec 04, 2009 | 13.78 | 14.22 | 13.21 | 14.19 | 16,523 | +0.70(+5.20%) |
Dec 03, 2009 | 13.57 | 13.92 | 12.53 | 13.48 | 5,246 | +0.03(+0.21%) |
Dec 02, 2009 | 13.50 | 13.82 | 13.19 | 13.46 | 3,785 | -0.07(-0.55%) |