Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.32 | 14.32 | 13.78 | 13.87 | 18,794 | -0.41(-2.86%) |
Feb 25, 2010 | 14.17 | 14.31 | 14.15 | 14.28 | 6,290 | -0.01(-0.04%) |
Feb 24, 2010 | 14.16 | 14.29 | 14.15 | 14.29 | 11,821 | +0.12(+0.87%) |
Feb 23, 2010 | 14.15 | 14.38 | 14.15 | 14.16 | 14,060 | +0.01(+0.08%) |
Feb 22, 2010 | 14.15 | 14.20 | 14.15 | 14.15 | 7,414 | -0.04(-0.28%) |
Feb 19, 2010 | 14.17 | 14.21 | 14.10 | 14.19 | 12,228 | +0.04(+0.32%) |
Feb 18, 2010 | 14.10 | 14.15 | 14.01 | 14.15 | 6,556 | +0.05(+0.36%) |
Feb 17, 2010 | 14.08 | 14.10 | 13.97 | 14.10 | 17,504 | +0.02(+0.12%) |
Feb 16, 2010 | 14.03 | 14.08 | 13.88 | 14.08 | 15,955 | +0.18(+1.29%) |
Feb 12, 2010 | 14.29 | 13.90 | 13.90 | 13.90 | 9,812 | -0.44(-3.09%) |
Feb 11, 2010 | 13.90 | 14.72 | 13.88 | 14.34 | 36,100 | +0.47(+3.39%) |
Feb 10, 2010 | 13.87 | 13.94 | 13.83 | 13.87 | 8,435 | +0.05(+0.37%) |
Feb 09, 2010 | 14.06 | 14.06 | 13.81 | 13.82 | 9,323 | -0.02(-0.12%) |
Feb 08, 2010 | 14.02 | 14.19 | 13.84 | 13.84 | 16,597 | -0.15(-1.08%) |
Feb 05, 2010 | 14.12 | 14.68 | 13.94 | 13.99 | 9,878 | -0.13(-0.91%) |
Feb 04, 2010 | 14.16 | 14.72 | 14.12 | 14.12 | 22,988 | -0.04(-0.28%) |
Feb 03, 2010 | 14.53 | 14.60 | 14.16 | 14.16 | 20,788 | -0.36(-2.47%) |
Feb 02, 2010 | 14.60 | 14.72 | 14.52 | 14.52 | 15,969 | -0.13(-0.88%) |
Feb 01, 2010 | 14.68 | 14.68 | 14.57 | 14.65 | 19,788 | +0.07(+0.50%) |
Jan 29, 2010 | 14.60 | 14.74 | 14.57 | 14.57 | 20,087 | -0.02(-0.15%) |
Jan 28, 2010 | 14.68 | 14.69 | 14.58 | 14.60 | 9,900 | -0.10(-0.65%) |
Jan 27, 2010 | 14.58 | 14.93 | 14.58 | 14.69 | 6,956 | +0.11(+0.77%) |
Jan 26, 2010 | 14.67 | 15.04 | 14.58 | 14.58 | 37,725 | -0.11(-0.73%) |
Jan 25, 2010 | 15.47 | 15.48 | 14.67 | 14.68 | 23,702 | -0.78(-5.07%) |
Jan 22, 2010 | 15.48 | 15.65 | 15.41 | 15.47 | 17,696 | -0.06(-0.40%) |
Jan 21, 2010 | 15.66 | 15.66 | 15.53 | 15.53 | 27,336 | -0.02(-0.14%) |
Jan 20, 2010 | 15.62 | 15.67 | 15.47 | 15.55 | 38,088 | -0.20(-1.28%) |
Jan 19, 2010 | 15.55 | 15.76 | 15.55 | 15.76 | 30,874 | +0.22(+1.44%) |
Jan 15, 2010 | 15.55 | 15.53 | 15.53 | 15.53 | 55,308 | +0.10(+0.65%) |
Jan 14, 2010 | 15.46 | 15.53 | 15.39 | 15.43 | 26,432 | +0.01(+0.04%) |
Jan 13, 2010 | 15.41 | 15.52 | 15.34 | 15.42 | 16,005 | +0.04(+0.25%) |
Jan 12, 2010 | 15.24 | 15.51 | 15.24 | 15.39 | 15,873 | +0.02(+0.11%) |
Jan 11, 2010 | 15.46 | 15.46 | 15.13 | 15.37 | 19,463 | +0.02(+0.11%) |
Jan 08, 2010 | 15.28 | 15.44 | 15.25 | 15.35 | 6,694 | +0.12(+0.77%) |
Jan 07, 2010 | 15.27 | 15.34 | 15.12 | 15.23 | 16,840 | +0.07(+0.48%) |
Jan 06, 2010 | 15.19 | 15.41 | 15.13 | 15.16 | 35,593 | -0.08(-0.55%) |
Jan 05, 2010 | 14.93 | 15.60 | 14.93 | 15.25 | 17,564 | -0.17(-1.09%) |
Jan 04, 2010 | 15.37 | 15.56 | 15.31 | 15.41 | 20,166 | +0.10(+0.66%) |
Dec 31, 2009 | 15.36 | 15.31 | 15.31 | 15.31 | 23,015 | -0.10(-0.62%) |
Dec 30, 2009 | 15.45 | 15.56 | 14.99 | 15.41 | 25,417 | -0.10(-0.61%) |
Dec 29, 2009 | 15.63 | 15.69 | 15.44 | 15.50 | 11,812 | -0.05(-0.32%) |
Dec 28, 2009 | 15.51 | 15.63 | 15.44 | 15.55 | 19,461 | +0.13(+0.87%) |
Dec 24, 2009 | 15.60 | 15.65 | 15.42 | 15.42 | 2,697 | -0.10(-0.65%) |
Dec 23, 2009 | 15.30 | 15.69 | 15.22 | 15.52 | 19,470 | +0.24(+1.58%) |
Dec 22, 2009 | 15.02 | 15.41 | 14.71 | 15.28 | 22,744 | +0.12(+0.81%) |
Dec 21, 2009 | 15.50 | 15.72 | 14.89 | 15.16 | 61,915 | -0.30(-1.96%) |
Dec 18, 2009 | 15.02 | 15.55 | 15.02 | 15.46 | 104,941 | +0.57(+3.80%) |
Dec 17, 2009 | 15.16 | 15.16 | 14.81 | 14.89 | 22,244 | -0.27(-1.81%) |
Dec 16, 2009 | 15.43 | 15.43 | 14.84 | 15.17 | 57,310 | -0.20(-1.28%) |
Dec 15, 2009 | 15.54 | 15.61 | 15.36 | 15.36 | 41,857 | -0.16(-1.05%) |
Dec 14, 2009 | 15.63 | 15.67 | 15.39 | 15.53 | 20,234 | +0.02(+0.14%) |
Dec 11, 2009 | 15.97 | 15.99 | 15.31 | 15.50 | 33,574 | -0.20(-1.28%) |
Dec 10, 2009 | 15.83 | 15.83 | 15.53 | 15.71 | 36,628 | -0.04(-0.25%) |
Dec 09, 2009 | 16.01 | 16.01 | 15.57 | 15.74 | 27,679 | -0.31(-1.92%) |
Dec 08, 2009 | 16.02 | 16.06 | 15.37 | 16.05 | 46,769 | +0.13(+0.85%) |
Dec 07, 2009 | 15.64 | 16.14 | 15.53 | 15.92 | 48,932 | +0.26(+1.65%) |
Dec 04, 2009 | 15.74 | 15.74 | 15.26 | 15.66 | 20,915 | +0.08(+0.54%) |
Dec 03, 2009 | 15.69 | 16.11 | 15.16 | 15.58 | 53,540 | -0.39(-2.46%) |
Dec 02, 2009 | 17.12 | 17.36 | 15.87 | 15.97 | 49,558 | -1.32(-7.65%) |