Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.93 | 15.93 | 15.71 | 15.71 | 25,989 | -0.13(-0.82%) |
Feb 25, 2010 | 15.65 | 15.86 | 15.65 | 15.84 | 40,200 | -0.01(-0.06%) |
Feb 24, 2010 | 16.15 | 16.42 | 15.77 | 15.85 | 79,986 | -0.25(-1.55%) |
Feb 23, 2010 | 16.06 | 16.12 | 15.64 | 16.10 | 63,176 | +0.18(+1.11%) |
Feb 22, 2010 | 15.99 | 16.08 | 15.82 | 15.92 | 26,769 | -0.04(-0.23%) |
Feb 19, 2010 | 16.03 | 16.10 | 15.88 | 15.96 | 32,574 | -0.07(-0.45%) |
Feb 18, 2010 | 15.91 | 16.04 | 15.79 | 16.03 | 14,471 | +0.11(+0.72%) |
Feb 17, 2010 | 15.94 | 15.94 | 15.88 | 15.92 | 15,656 | -0.01(-0.03%) |
Feb 16, 2010 | 15.98 | 16.01 | 15.62 | 15.92 | 29,736 | -0.04(-0.26%) |
Feb 12, 2010 | 15.75 | 15.97 | 15.97 | 15.97 | 25,817 | +0.02(+0.13%) |
Feb 11, 2010 | 15.57 | 16.01 | 15.57 | 15.94 | 25,557 | +0.25(+1.62%) |
Feb 10, 2010 | 15.69 | 15.77 | 15.62 | 15.69 | 15,450 | -0.05(-0.33%) |
Feb 09, 2010 | 15.84 | 15.84 | 15.65 | 15.74 | 13,236 | +0.10(+0.66%) |
Feb 08, 2010 | 15.70 | 15.79 | 15.62 | 15.64 | 16,995 | -0.17(-1.08%) |
Feb 05, 2010 | 15.62 | 15.81 | 15.44 | 15.81 | 21,760 | +0.19(+1.20%) |
Feb 04, 2010 | 15.58 | 15.89 | 15.13 | 15.62 | 42,250 | -0.02(-0.13%) |
Feb 03, 2010 | 15.63 | 15.81 | 15.40 | 15.64 | 38,412 | +0.02(+0.10%) |
Feb 02, 2010 | 15.74 | 15.80 | 15.62 | 15.63 | 26,725 | -0.15(-0.95%) |
Feb 01, 2010 | 15.67 | 15.83 | 15.45 | 15.78 | 15,332 | +0.16(+1.00%) |
Jan 29, 2010 | 15.46 | 15.85 | 15.46 | 15.62 | 25,210 | +0.17(+1.07%) |
Jan 28, 2010 | 15.84 | 15.89 | 15.46 | 15.46 | 28,412 | -0.31(-1.94%) |
Jan 27, 2010 | 15.53 | 15.88 | 15.53 | 15.76 | 16,105 | +0.11(+0.70%) |
Jan 26, 2010 | 15.61 | 15.97 | 15.47 | 15.65 | 26,996 | -0.05(-0.33%) |
Jan 25, 2010 | 15.93 | 15.98 | 15.27 | 15.71 | 75,408 | -0.15(-0.92%) |
Jan 22, 2010 | 15.92 | 15.94 | 15.72 | 15.85 | 36,298 | +0.00(+0.00%) |
Jan 21, 2010 | 15.91 | 15.99 | 15.83 | 15.85 | 21,985 | -0.12(-0.75%) |
Jan 20, 2010 | 16.01 | 16.08 | 15.89 | 15.97 | 29,692 | -0.08(-0.49%) |
Jan 19, 2010 | 15.72 | 16.09 | 15.72 | 16.05 | 20,787 | +0.29(+1.84%) |
Jan 15, 2010 | 15.93 | 15.76 | 15.76 | 15.76 | 51,827 | -0.08(-0.49%) |
Jan 14, 2010 | 15.83 | 16.04 | 15.70 | 15.84 | 11,450 | -0.05(-0.33%) |
Jan 13, 2010 | 15.70 | 15.96 | 15.70 | 15.89 | 21,571 | +0.17(+1.09%) |
Jan 12, 2010 | 15.70 | 15.90 | 15.65 | 15.72 | 23,291 | +0.01(+0.03%) |
Jan 11, 2010 | 15.83 | 16.06 | 15.70 | 15.71 | 42,730 | -0.02(-0.13%) |
Jan 08, 2010 | 15.65 | 15.77 | 15.62 | 15.73 | 17,083 | +0.06(+0.40%) |
Jan 07, 2010 | 15.57 | 16.08 | 15.57 | 15.67 | 23,074 | +0.05(+0.30%) |
Jan 06, 2010 | 15.66 | 15.73 | 15.45 | 15.62 | 34,464 | -0.11(-0.69%) |
Jan 05, 2010 | 15.83 | 15.89 | 15.66 | 15.73 | 36,828 | -0.23(-1.46%) |
Jan 04, 2010 | 15.82 | 16.01 | 15.82 | 15.97 | 35,210 | +0.19(+1.18%) |
Dec 31, 2009 | 16.02 | 15.78 | 15.78 | 15.78 | 75,718 | -0.21(-1.30%) |
Dec 30, 2009 | 15.30 | 16.17 | 15.30 | 15.99 | 37,672 | +0.00(+0.00%) |
Dec 29, 2009 | 16.10 | 16.16 | 15.81 | 15.99 | 17,238 | -0.05(-0.32%) |
Dec 28, 2009 | 16.09 | 16.14 | 15.96 | 16.04 | 34,994 | +0.16(+1.01%) |
Dec 24, 2009 | 15.85 | 16.11 | 15.85 | 15.88 | 2,936 | -0.19(-1.19%) |
Dec 23, 2009 | 15.91 | 16.17 | 15.91 | 16.07 | 35,489 | +0.25(+1.61%) |
Dec 22, 2009 | 15.92 | 16.06 | 15.63 | 15.81 | 23,833 | +0.16(+1.03%) |
Dec 21, 2009 | 16.09 | 16.19 | 15.60 | 15.65 | 42,431 | -0.44(-2.71%) |
Dec 18, 2009 | 16.07 | 16.13 | 15.83 | 16.09 | 114,266 | +0.16(+1.01%) |
Dec 17, 2009 | 15.75 | 16.06 | 15.75 | 15.93 | 19,550 | +0.04(+0.26%) |
Dec 16, 2009 | 16.08 | 16.08 | 15.79 | 15.89 | 24,996 | -0.06(-0.36%) |
Dec 15, 2009 | 16.08 | 16.09 | 15.94 | 15.94 | 37,481 | -0.14(-0.87%) |
Dec 14, 2009 | 15.96 | 16.09 | 15.94 | 16.08 | 38,275 | +0.07(+0.42%) |
Dec 11, 2009 | 16.01 | 16.02 | 15.83 | 16.02 | 23,692 | +0.09(+0.59%) |
Dec 10, 2009 | 16.05 | 16.07 | 15.80 | 15.92 | 18,509 | -0.07(-0.45%) |
Dec 09, 2009 | 15.90 | 16.07 | 15.57 | 16.00 | 22,372 | +0.16(+0.98%) |
Dec 08, 2009 | 15.79 | 16.01 | 15.75 | 15.84 | 28,110 | +0.04(+0.23%) |
Dec 07, 2009 | 15.91 | 16.07 | 15.67 | 15.80 | 86,666 | -0.21(-1.30%) |
Dec 04, 2009 | 15.47 | 16.06 | 15.16 | 16.01 | 37,980 | +0.75(+4.90%) |
Dec 03, 2009 | 15.15 | 15.44 | 15.07 | 15.26 | 31,674 | +0.21(+1.41%) |
Dec 02, 2009 | 14.84 | 15.44 | 14.78 | 15.05 | 28,370 | +0.20(+1.36%) |