Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.00 | 15.22 | 14.90 | 14.91 | 17,606 | +0.02(+0.13%) |
Feb 25, 2010 | 14.96 | 15.01 | 14.76 | 14.89 | 7,538 | -0.11(-0.73%) |
Feb 24, 2010 | 15.08 | 15.08 | 14.95 | 15.00 | 394,900 | -0.03(-0.20%) |
Feb 23, 2010 | 15.00 | 15.05 | 14.98 | 15.03 | 25,058 | -0.02(-0.13%) |
Feb 22, 2010 | 15.11 | 15.25 | 15.00 | 15.05 | 97,794 | -0.05(-0.33%) |
Feb 19, 2010 | 15.17 | 15.18 | 15.05 | 15.10 | 13,736 | -0.06(-0.40%) |
Feb 18, 2010 | 15.25 | 15.30 | 15.06 | 15.16 | 16,365 | -0.20(-1.30%) |
Feb 17, 2010 | 15.45 | 15.45 | 15.20 | 15.36 | 6,900 | +0.02(+0.13%) |
Feb 16, 2010 | 15.35 | 15.38 | 15.04 | 15.34 | 208,320 | +0.28(+1.86%) |
Feb 12, 2010 | 15.23 | 15.06 | 15.06 | 15.06 | 91,000 | -0.17(-1.15%) |
Feb 11, 2010 | 15.19 | 15.37 | 15.04 | 15.23 | 177,550 | +0.12(+0.83%) |
Feb 10, 2010 | 15.00 | 15.19 | 15.00 | 15.11 | 176,321 | +0.11(+0.73%) |
Feb 09, 2010 | 15.00 | 15.25 | 14.98 | 15.00 | 282,637 | -0.03(-0.20%) |
Feb 08, 2010 | 15.13 | 15.20 | 14.94 | 15.03 | 264,286 | +0.08(+0.54%) |
Feb 05, 2010 | 15.19 | 15.22 | 14.95 | 14.95 | 78,825 | -0.18(-1.19%) |
Feb 04, 2010 | 15.17 | 15.19 | 15.00 | 15.13 | 17,897 | -0.13(-0.85%) |
Feb 03, 2010 | 15.19 | 15.33 | 15.14 | 15.26 | 6,257 | +0.10(+0.66%) |
Feb 02, 2010 | 15.41 | 15.42 | 15.04 | 15.16 | 19,514 | -0.29(-1.88%) |
Feb 01, 2010 | 15.30 | 15.49 | 15.16 | 15.45 | 26,508 | +0.08(+0.52%) |
Jan 29, 2010 | 15.10 | 15.37 | 15.10 | 15.37 | 28,475 | +0.27(+1.79%) |
Jan 28, 2010 | 15.21 | 15.35 | 15.00 | 15.10 | 51,770 | -0.12(-0.79%) |
Jan 27, 2010 | 14.99 | 15.28 | 14.99 | 15.22 | 63,691 | -0.08(-0.52%) |
Jan 26, 2010 | 15.00 | 15.30 | 14.93 | 15.30 | 45,400 | +0.30(+2.00%) |
Jan 25, 2010 | 15.25 | 15.26 | 14.99 | 15.00 | 45,400 | -0.05(-0.33%) |
Jan 22, 2010 | 15.01 | 15.10 | 14.95 | 15.05 | 40,950 | +0.00(+0.00%) |
Jan 21, 2010 | 15.05 | 15.10 | 14.72 | 15.05 | 46,707 | +0.00(+0.00%) |
Jan 20, 2010 | 15.00 | 15.15 | 14.98 | 15.05 | 26,028 | -0.02(-0.13%) |
Jan 19, 2010 | 14.94 | 15.11 | 14.92 | 15.07 | 10,998 | -0.09(-0.59%) |
Jan 15, 2010 | 15.29 | 15.16 | 15.16 | 15.16 | 30,300 | +0.06(+0.40%) |
Jan 14, 2010 | 15.08 | 15.35 | 14.99 | 15.10 | 21,647 | +0.04(+0.27%) |
Jan 13, 2010 | 15.16 | 15.31 | 15.01 | 15.06 | 23,300 | -0.19(-1.25%) |
Jan 12, 2010 | 14.88 | 15.25 | 14.74 | 15.25 | 115,975 | +0.19(+1.26%) |
Jan 11, 2010 | 15.15 | 15.15 | 14.81 | 15.06 | 14,573 | -0.32(-2.08%) |
Jan 08, 2010 | 14.61 | 15.38 | 13.06 | 15.38 | 38,120 | +0.37(+2.47%) |
Jan 07, 2010 | 15.00 | 15.06 | 14.70 | 15.01 | 30,043 | -0.21(-1.38%) |
Jan 06, 2010 | 15.25 | 15.34 | 14.81 | 15.22 | 19,550 | +0.02(+0.13%) |
Jan 05, 2010 | 15.05 | 15.95 | 14.87 | 15.20 | 124,045 | +0.02(+0.13%) |
Jan 04, 2010 | 14.91 | 15.23 | 14.67 | 15.18 | 113,270 | +0.15(+1.00%) |
Dec 31, 2009 | 15.00 | 15.03 | 15.03 | 15.03 | 18,500 | +0.00(+0.00%) |
Dec 30, 2009 | 15.21 | 15.34 | 14.93 | 15.03 | 8,890 | -0.21(-1.38%) |
Dec 29, 2009 | 15.20 | 15.50 | 14.98 | 15.24 | 16,185 | +0.04(+0.26%) |
Dec 28, 2009 | 15.35 | 15.35 | 14.78 | 15.20 | 12,575 | +0.09(+0.60%) |
Dec 24, 2009 | 15.05 | 15.34 | 14.99 | 15.11 | 3,400 | +0.23(+1.55%) |
Dec 23, 2009 | 14.88 | 15.50 | 14.47 | 14.88 | 55,717 | -0.12(-0.80%) |
Dec 22, 2009 | 14.87 | 15.14 | 14.80 | 15.00 | 29,562 | +0.00(+0.00%) |
Dec 21, 2009 | 14.99 | 15.20 | 14.46 | 15.00 | 131,293 | -0.15(-0.99%) |
Dec 18, 2009 | 14.09 | 31.32 | 14.09 | 15.15 | 60,827 | +1.01(+7.14%) |
Dec 17, 2009 | 14.50 | 14.65 | 14.04 | 14.14 | 15,604 | -0.52(-3.55%) |
Dec 16, 2009 | 14.98 | 15.03 | 14.66 | 14.66 | 2,646 | -0.14(-0.95%) |
Dec 15, 2009 | 15.09 | 15.09 | 14.68 | 14.80 | 10,034 | -0.30(-1.99%) |
Dec 14, 2009 | 15.01 | 15.11 | 14.99 | 15.10 | 16,601 | +0.10(+0.67%) |
Dec 11, 2009 | 14.99 | 15.09 | 14.98 | 15.00 | 10,164 | +0.00(+0.00%) |
Dec 10, 2009 | 15.24 | 15.24 | 14.83 | 15.00 | 28,734 | +0.00(+0.00%) |
Dec 09, 2009 | 14.98 | 15.48 | 14.90 | 15.00 | 33,636 | +0.00(+0.00%) |
Dec 08, 2009 | 15.00 | 15.20 | 14.90 | 15.00 | 20,491 | -0.10(-0.66%) |
Dec 07, 2009 | 15.00 | 15.27 | 15.00 | 15.10 | 108,165 | -0.20(-1.31%) |
Dec 04, 2009 | 15.20 | 15.45 | 15.06 | 15.30 | 10,460 | +0.25(+1.66%) |
Dec 03, 2009 | 15.17 | 15.20 | 15.00 | 15.05 | 46,300 | -0.14(-0.92%) |
Dec 02, 2009 | 15.21 | 15.22 | 15.00 | 15.19 | 12,381 | +0.01(+0.07%) |