Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.00 | 13.18 | 13.00 | 13.09 | 19,661 | +0.04(+0.28%) |
Feb 25, 2010 | 12.94 | 13.08 | 12.69 | 13.05 | 34,801 | -0.06(-0.45%) |
Feb 24, 2010 | 13.33 | 13.33 | 13.08 | 13.11 | 37,246 | -0.11(-0.83%) |
Feb 23, 2010 | 13.55 | 13.55 | 13.22 | 13.22 | 32,356 | -0.42(-3.06%) |
Feb 22, 2010 | 13.98 | 13.98 | 13.57 | 13.64 | 37,362 | -0.13(-0.94%) |
Feb 19, 2010 | 14.04 | 14.04 | 13.73 | 13.77 | 16,494 | -0.28(-2.00%) |
Feb 18, 2010 | 13.91 | 14.06 | 13.91 | 14.05 | 32,160 | +0.04(+0.31%) |
Feb 17, 2010 | 14.01 | 14.17 | 13.92 | 14.01 | 21,422 | -0.15(-1.07%) |
Feb 16, 2010 | 13.67 | 14.16 | 13.67 | 14.16 | 58,081 | +0.48(+3.50%) |
Feb 12, 2010 | 13.60 | 13.68 | 13.68 | 13.68 | 32,778 | -0.03(-0.25%) |
Feb 11, 2010 | 13.49 | 13.76 | 13.49 | 13.71 | 42,458 | +0.15(+1.08%) |
Feb 10, 2010 | 13.66 | 13.66 | 13.36 | 13.57 | 18,356 | -0.32(-2.29%) |
Feb 09, 2010 | 13.90 | 13.96 | 13.76 | 13.88 | 32,679 | +0.40(+2.94%) |
Feb 08, 2010 | 13.84 | 13.84 | 13.43 | 13.49 | 17,715 | -0.34(-2.43%) |
Feb 05, 2010 | 13.83 | 13.89 | 13.38 | 13.82 | 38,182 | +0.05(+0.37%) |
Feb 04, 2010 | 14.50 | 14.53 | 13.72 | 13.77 | 47,738 | -0.87(-5.95%) |
Feb 03, 2010 | 14.76 | 14.76 | 14.58 | 14.64 | 40,371 | +0.00(+0.00%) |
Feb 02, 2010 | 14.70 | 14.78 | 14.53 | 14.64 | 39,180 | +0.10(+0.65%) |
Feb 01, 2010 | 14.29 | 14.55 | 14.29 | 14.55 | 41,416 | +0.46(+3.27%) |
Jan 29, 2010 | 14.45 | 14.59 | 14.05 | 14.09 | 21,617 | -0.35(-2.40%) |
Jan 28, 2010 | 14.74 | 14.75 | 14.28 | 14.43 | 21,393 | -0.12(-0.84%) |
Jan 27, 2010 | 14.91 | 14.97 | 14.28 | 14.56 | 28,270 | -0.27(-1.83%) |
Jan 26, 2010 | 14.64 | 15.05 | 14.64 | 14.83 | 104,461 | +0.00(+0.00%) |
Jan 25, 2010 | 14.83 | 15.01 | 14.75 | 14.83 | 44,646 | +0.18(+1.25%) |
Jan 22, 2010 | 14.95 | 14.98 | 14.56 | 14.64 | 59,019 | -0.56(-3.70%) |
Jan 21, 2010 | 15.54 | 15.68 | 15.16 | 15.21 | 20,589 | -0.32(-2.03%) |
Jan 20, 2010 | 15.76 | 15.85 | 15.51 | 15.52 | 49,378 | -0.64(-3.99%) |
Jan 19, 2010 | 16.21 | 16.25 | 15.95 | 16.17 | 51,165 | -0.10(-0.61%) |
Jan 15, 2010 | 16.47 | 16.27 | 16.27 | 16.27 | 42,749 | -0.44(-2.65%) |
Jan 14, 2010 | 17.21 | 17.32 | 16.60 | 16.71 | 36,473 | -0.46(-2.69%) |
Jan 13, 2010 | 17.31 | 17.31 | 16.85 | 17.17 | 98,810 | +0.12(+0.70%) |
Jan 12, 2010 | 17.57 | 17.57 | 17.01 | 17.05 | 78,142 | -0.53(-3.00%) |
Jan 11, 2010 | 17.79 | 17.82 | 17.55 | 17.58 | 126,420 | +0.11(+0.63%) |
Jan 08, 2010 | 17.42 | 17.55 | 17.31 | 17.47 | 24,204 | +0.15(+0.88%) |
Jan 07, 2010 | 17.28 | 17.42 | 17.21 | 17.32 | 61,649 | +0.04(+0.22%) |
Jan 06, 2010 | 17.21 | 17.46 | 17.21 | 17.28 | 25,883 | +0.15(+0.86%) |
Jan 05, 2010 | 16.96 | 17.13 | 16.88 | 17.13 | 26,697 | +0.45(+2.68%) |
Jan 04, 2010 | 16.68 | 16.73 | 16.51 | 16.69 | 35,297 | +0.39(+2.39%) |
Dec 31, 2009 | 16.20 | 16.30 | 16.30 | 16.30 | 14,613 | +0.03(+0.18%) |
Dec 30, 2009 | 16.35 | 16.35 | 16.17 | 16.27 | 22,202 | -0.02(-0.14%) |
Dec 29, 2009 | 16.35 | 16.36 | 16.28 | 16.29 | 8,380 | +0.07(+0.41%) |
Dec 28, 2009 | 16.36 | 16.36 | 16.14 | 16.23 | 11,644 | -0.07(-0.45%) |
Dec 24, 2009 | 16.30 | 16.31 | 16.20 | 16.30 | 2,233 | +0.16(+1.00%) |
Dec 23, 2009 | 16.11 | 16.19 | 16.05 | 16.14 | 8,772 | +0.06(+0.37%) |
Dec 22, 2009 | 16.22 | 16.27 | 15.96 | 16.08 | 28,036 | +0.10(+0.60%) |
Dec 21, 2009 | 15.79 | 16.01 | 15.79 | 15.98 | 17,546 | +0.12(+0.73%) |
Dec 18, 2009 | 16.12 | 16.12 | 15.70 | 15.87 | 19,838 | -0.15(-0.91%) |
Dec 17, 2009 | 16.30 | 16.30 | 15.89 | 16.01 | 27,106 | -0.35(-2.15%) |
Dec 16, 2009 | 16.55 | 16.55 | 16.33 | 16.36 | 31,641 | -0.06(-0.36%) |
Dec 15, 2009 | 16.47 | 16.52 | 16.38 | 16.42 | 52,802 | +0.08(+0.49%) |
Dec 14, 2009 | 16.34 | 16.34 | 16.13 | 16.34 | 19,951 | +0.26(+1.59%) |
Dec 11, 2009 | 16.31 | 16.34 | 16.03 | 16.09 | 21,341 | -0.01(-0.05%) |
Dec 10, 2009 | 16.36 | 16.36 | 16.03 | 16.09 | 19,806 | -0.10(-0.59%) |
Dec 09, 2009 | 16.40 | 16.40 | 16.03 | 16.19 | 40,737 | -0.11(-0.65%) |
Dec 08, 2009 | 16.42 | 16.49 | 16.24 | 16.30 | 22,913 | -0.25(-1.52%) |
Dec 07, 2009 | 16.19 | 16.61 | 16.19 | 16.55 | 26,064 | +0.48(+3.01%) |
Dec 04, 2009 | 16.33 | 16.33 | 16.01 | 16.06 | 57,898 | -0.04(-0.27%) |
Dec 03, 2009 | 16.11 | 16.30 | 15.99 | 16.11 | 80,613 | +0.01(+0.09%) |
Dec 02, 2009 | 15.93 | 16.09 | 15.93 | 16.09 | 26,865 | +0.06(+0.36%) |