Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.25 | 14.30 | 14.24 | 14.28 | 11,760 | +0.08(+0.57%) |
Feb 25, 2010 | 14.14 | 14.20 | 14.13 | 14.20 | 14,265 | +0.18(+1.26%) |
Feb 24, 2010 | 14.22 | 14.22 | 14.01 | 14.02 | 11,975 | -0.08(-0.55%) |
Feb 23, 2010 | 14.47 | 14.47 | 14.10 | 14.10 | 15,635 | -0.53(-3.62%) |
Feb 22, 2010 | 14.83 | 14.83 | 14.63 | 14.63 | 6,750 | -0.30(-2.02%) |
Feb 19, 2010 | 14.82 | 14.97 | 14.82 | 14.93 | 14,448 | +0.00(+0.01%) |
Feb 18, 2010 | 14.77 | 14.93 | 14.77 | 14.93 | 11,400 | +0.05(+0.33%) |
Feb 17, 2010 | 15.23 | 15.23 | 14.85 | 14.88 | 13,570 | -0.26(-1.74%) |
Feb 16, 2010 | 15.19 | 15.19 | 15.14 | 15.14 | 8,315 | +0.39(+2.66%) |
Feb 12, 2010 | 14.75 | 14.75 | 14.75 | 0 | +0.14(+0.94%) | |
Feb 11, 2010 | 14.60 | 14.64 | 14.60 | 14.61 | 3,070 | +0.05(+0.37%) |
Feb 10, 2010 | 14.67 | 14.67 | 14.53 | 14.56 | 3,810 | -0.04(-0.28%) |
Feb 09, 2010 | 14.59 | 14.74 | 14.59 | 14.60 | 910 | -0.00(-0.03%) |
Feb 08, 2010 | 14.77 | 14.77 | 14.60 | 14.60 | 11,095 | +0.11(+0.74%) |
Feb 05, 2010 | 14.24 | 14.52 | 14.24 | 14.50 | 16,600 | +0.23(+1.61%) |
Feb 04, 2010 | 14.55 | 14.55 | 14.21 | 14.27 | 12,830 | -0.33(-2.25%) |
Feb 03, 2010 | 14.69 | 14.69 | 14.53 | 14.60 | 7,369 | -0.08(-0.55%) |
Feb 02, 2010 | 14.82 | 14.87 | 14.68 | 14.68 | 13,830 | +0.40(+2.77%) |
Feb 01, 2010 | 14.04 | 14.28 | 14.01 | 14.28 | 10,350 | +0.03(+0.24%) |
Jan 29, 2010 | 14.43 | 14.43 | 14.20 | 14.25 | 3,339 | +0.11(+0.78%) |
Jan 28, 2010 | 14.17 | 14.17 | 14.05 | 14.14 | 1,640 | -0.29(-2.03%) |
Jan 27, 2010 | 14.43 | 14.43 | 14.24 | 14.43 | 1,355 | -0.39(-2.62%) |
Jan 26, 2010 | 14.92 | 14.98 | 14.74 | 14.82 | 15,580 | -0.24(-1.62%) |
Jan 25, 2010 | 15.07 | 15.07 | 15.00 | 15.06 | 2,835 | +0.13(+0.86%) |
Jan 22, 2010 | 14.98 | 15.21 | 14.90 | 14.93 | 8,225 | -0.12(-0.79%) |
Jan 21, 2010 | 15.22 | 15.22 | 15.05 | 15.05 | 105,890 | -0.76(-4.81%) |
Jan 20, 2010 | 15.98 | 16.11 | 15.76 | 15.81 | 5,080 | -0.56(-3.42%) |
Jan 19, 2010 | 16.40 | 16.40 | 16.32 | 16.37 | 2,185 | +0.23(+1.43%) |
Jan 15, 2010 | 16.14 | 16.14 | 16.14 | 0 | -0.27(-1.64%) | |
Jan 14, 2010 | 15.94 | 16.47 | 15.93 | 16.41 | 15,035 | +0.46(+2.86%) |
Jan 13, 2010 | 15.75 | 16.04 | 15.75 | 15.95 | 8,390 | +0.10(+0.61%) |
Jan 12, 2010 | 15.63 | 15.85 | 15.38 | 15.85 | 3,665 | +0.20(+1.27%) |
Jan 11, 2010 | 15.64 | 15.74 | 15.56 | 15.66 | 15,190 | -0.09(-0.55%) |
Jan 08, 2010 | 15.64 | 15.86 | 15.64 | 15.74 | 7,355 | +0.09(+0.54%) |
Jan 07, 2010 | 15.63 | 15.77 | 15.63 | 15.66 | 9,540 | -0.16(-1.00%) |
Jan 06, 2010 | 15.50 | 15.86 | 15.49 | 15.81 | 9,510 | +0.49(+3.23%) |
Jan 05, 2010 | 15.23 | 15.32 | 15.20 | 15.32 | 18,950 | +0.34(+2.30%) |
Jan 04, 2010 | 14.75 | 14.98 | 14.75 | 14.98 | 8,785 | +0.67(+4.69%) |
Dec 31, 2009 | 14.30 | 14.30 | 14.30 | 0 | +0.09(+0.67%) | |
Dec 30, 2009 | 14.39 | 14.40 | 14.20 | 14.21 | 9,135 | -0.53(-3.63%) |
Dec 29, 2009 | 14.78 | 14.92 | 14.52 | 14.74 | 22,325 | +0.19(+1.33%) |
Dec 28, 2009 | 14.55 | 14.55 | 14.55 | 14.55 | 600 | +0.06(+0.41%) |
Dec 24, 2009 | 14.49 | 14.50 | 14.45 | 14.49 | 1,475 | -0.12(-0.80%) |
Dec 23, 2009 | 14.28 | 14.61 | 14.28 | 14.61 | 4,925 | +0.33(+2.32%) |
Dec 22, 2009 | 14.30 | 14.44 | 14.28 | 14.28 | 15,610 | +0.09(+0.61%) |
Dec 21, 2009 | 14.19 | 14.24 | 14.10 | 14.19 | 21,270 | +0.12(+0.83%) |
Dec 18, 2009 | 14.27 | 14.27 | 14.00 | 14.07 | 22,470 | -0.07(-0.48%) |
Dec 17, 2009 | 14.36 | 14.36 | 14.00 | 14.14 | 65,750 | -0.63(-4.26%) |
Dec 16, 2009 | 14.84 | 14.84 | 14.69 | 14.77 | 4,950 | +0.19(+1.27%) |
Dec 15, 2009 | 14.46 | 14.64 | 14.42 | 14.58 | 2,695 | +0.33(+2.28%) |
Dec 14, 2009 | 14.24 | 14.28 | 14.10 | 14.26 | 1,510 | -0.23(-1.62%) |
Dec 11, 2009 | 14.34 | 14.49 | 14.31 | 14.49 | 47,795 | +0.24(+1.72%) |
Dec 10, 2009 | 13.99 | 14.25 | 13.95 | 14.25 | 2,130 | +0.77(+5.68%) |
Dec 09, 2009 | 13.20 | 13.48 | 13.20 | 13.48 | 3,181 | +0.26(+1.99%) |
Dec 08, 2009 | 13.12 | 13.22 | 13.07 | 13.22 | 1,785 | -0.22(-1.62%) |
Dec 07, 2009 | 13.41 | 13.46 | 13.40 | 13.44 | 22,435 | +0.10(+0.73%) |
Dec 04, 2009 | 13.57 | 13.59 | 13.34 | 13.34 | 1,860 | -0.13(-1.00%) |
Dec 03, 2009 | 13.72 | 13.75 | 13.47 | 13.47 | 3,405 | -0.38(-2.78%) |
Dec 02, 2009 | 14.13 | 14.13 | 13.86 | 13.86 | 680 | -0.04(-0.29%) |