Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.35 | 15.43 | 14.99 | 15.13 | 97,330 | -0.17(-1.12%) |
Feb 25, 2010 | 15.05 | 15.31 | 14.90 | 15.31 | 169,485 | -0.01(-0.05%) |
Feb 24, 2010 | 15.30 | 15.37 | 14.89 | 15.31 | 172,866 | +0.12(+0.77%) |
Feb 23, 2010 | 15.28 | 15.38 | 15.08 | 15.20 | 231,204 | -0.08(-0.51%) |
Feb 22, 2010 | 15.22 | 15.36 | 15.10 | 15.28 | 147,750 | +0.16(+1.03%) |
Feb 19, 2010 | 14.85 | 15.15 | 14.66 | 15.12 | 136,020 | +0.26(+1.73%) |
Feb 18, 2010 | 14.60 | 14.93 | 14.41 | 14.86 | 120,120 | +0.29(+1.97%) |
Feb 17, 2010 | 13.71 | 14.82 | 13.67 | 14.57 | 274,683 | +1.00(+7.33%) |
Feb 16, 2010 | 13.27 | 13.63 | 13.07 | 13.58 | 78,397 | +0.50(+3.80%) |
Feb 12, 2010 | 12.79 | 13.08 | 13.08 | 13.08 | 111,861 | +0.12(+0.90%) |
Feb 11, 2010 | 12.69 | 13.01 | 12.53 | 12.97 | 197,316 | +0.16(+1.28%) |
Feb 10, 2010 | 12.69 | 12.90 | 12.51 | 12.80 | 75,808 | +0.00(+0.00%) |
Feb 09, 2010 | 13.08 | 13.08 | 12.48 | 12.80 | 90,130 | -0.09(-0.72%) |
Feb 08, 2010 | 12.93 | 13.35 | 12.64 | 12.90 | 77,077 | -0.09(-0.72%) |
Feb 05, 2010 | 13.44 | 13.49 | 12.52 | 12.99 | 190,129 | -0.47(-3.52%) |
Feb 04, 2010 | 13.88 | 14.03 | 13.37 | 13.46 | 114,037 | -0.60(-4.26%) |
Feb 03, 2010 | 14.60 | 14.76 | 13.91 | 14.06 | 121,545 | -0.66(-4.49%) |
Feb 02, 2010 | 14.18 | 14.91 | 14.04 | 14.72 | 152,678 | +0.50(+3.50%) |
Feb 01, 2010 | 13.89 | 14.41 | 13.59 | 14.22 | 118,049 | +0.35(+2.52%) |
Jan 29, 2010 | 13.81 | 14.44 | 13.80 | 13.88 | 205,842 | +0.18(+1.31%) |
Jan 28, 2010 | 14.40 | 14.49 | 13.65 | 13.70 | 81,449 | -0.65(-4.50%) |
Jan 27, 2010 | 14.07 | 14.44 | 13.67 | 14.34 | 84,578 | +0.13(+0.93%) |
Jan 26, 2010 | 13.81 | 14.37 | 13.64 | 14.21 | 174,427 | +0.28(+2.01%) |
Jan 25, 2010 | 14.18 | 14.29 | 13.65 | 13.93 | 151,584 | -0.16(-1.10%) |
Jan 22, 2010 | 14.71 | 14.90 | 13.84 | 14.09 | 166,306 | -0.68(-4.63%) |
Jan 21, 2010 | 15.77 | 15.89 | 14.73 | 14.77 | 168,960 | -0.99(-6.27%) |
Jan 20, 2010 | 16.41 | 16.50 | 15.58 | 15.76 | 177,506 | -0.80(-4.84%) |
Jan 19, 2010 | 16.29 | 16.75 | 16.29 | 16.56 | 104,649 | +0.19(+1.19%) |
Jan 15, 2010 | 16.53 | 16.36 | 16.36 | 16.36 | 121,890 | -0.08(-0.47%) |
Jan 14, 2010 | 16.61 | 16.91 | 16.37 | 16.44 | 128,371 | -0.30(-1.81%) |
Jan 13, 2010 | 16.61 | 16.85 | 16.37 | 16.75 | 109,526 | +0.06(+0.37%) |
Jan 12, 2010 | 17.15 | 17.25 | 16.61 | 16.68 | 132,286 | -0.71(-4.07%) |
Jan 11, 2010 | 18.05 | 18.18 | 17.30 | 17.39 | 158,554 | -0.59(-3.29%) |
Jan 08, 2010 | 17.98 | 18.04 | 17.72 | 17.98 | 113,298 | -0.04(-0.22%) |
Jan 07, 2010 | 17.84 | 18.07 | 17.45 | 18.02 | 126,795 | +0.20(+1.13%) |
Jan 06, 2010 | 17.62 | 18.04 | 17.51 | 17.82 | 145,074 | +0.12(+0.66%) |
Jan 05, 2010 | 16.95 | 17.94 | 16.62 | 17.70 | 251,070 | +0.77(+4.55%) |
Jan 04, 2010 | 16.39 | 17.17 | 16.37 | 16.93 | 192,777 | +0.85(+5.27%) |
Dec 31, 2009 | 16.47 | 16.08 | 16.08 | 16.08 | 113,532 | -0.40(-2.45%) |
Dec 30, 2009 | 16.29 | 16.68 | 16.19 | 16.49 | 128,203 | +0.01(+0.05%) |
Dec 29, 2009 | 16.40 | 16.54 | 15.93 | 16.48 | 206,394 | +0.09(+0.52%) |
Dec 28, 2009 | 16.91 | 17.07 | 16.23 | 16.39 | 119,380 | -0.51(-2.99%) |
Dec 24, 2009 | 16.91 | 17.27 | 16.68 | 16.90 | 24,122 | +0.05(+0.32%) |
Dec 23, 2009 | 17.19 | 17.30 | 16.56 | 16.85 | 137,964 | -0.28(-1.63%) |
Dec 22, 2009 | 17.25 | 17.32 | 16.99 | 17.13 | 155,924 | -0.04(-0.23%) |
Dec 21, 2009 | 16.93 | 17.59 | 16.89 | 17.16 | 372,127 | +0.32(+1.89%) |
Dec 18, 2009 | 17.74 | 18.04 | 16.82 | 16.85 | 497,051 | -0.68(-3.90%) |
Dec 17, 2009 | 18.04 | 18.29 | 17.05 | 17.53 | 268,858 | -0.71(-3.88%) |
Dec 16, 2009 | 19.05 | 19.09 | 18.14 | 18.24 | 387,902 | -0.61(-3.22%) |
Dec 15, 2009 | 19.41 | 19.52 | 18.67 | 18.84 | 164,811 | -0.62(-3.20%) |
Dec 14, 2009 | 19.62 | 19.93 | 19.46 | 19.47 | 195,147 | +0.33(+1.71%) |
Dec 11, 2009 | 19.04 | 19.44 | 18.83 | 19.14 | 314,795 | +0.35(+1.86%) |
Dec 10, 2009 | 18.17 | 19.09 | 17.69 | 18.79 | 750,856 | +2.40(+14.67%) |
Dec 09, 2009 | 16.39 | 16.60 | 16.15 | 16.39 | 188,411 | +0.01(+0.05%) |
Dec 08, 2009 | 16.88 | 16.98 | 16.31 | 16.38 | 108,916 | -0.60(-3.53%) |
Dec 07, 2009 | 17.01 | 17.30 | 16.80 | 16.98 | 117,162 | -0.09(-0.50%) |
Dec 04, 2009 | 16.75 | 17.76 | 16.75 | 17.06 | 144,518 | +0.50(+3.00%) |
Dec 03, 2009 | 17.24 | 17.41 | 16.47 | 16.57 | 98,399 | -0.59(-3.45%) |
Dec 02, 2009 | 17.00 | 17.88 | 16.92 | 17.16 | 130,579 | +0.23(+1.33%) |