Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.15 | 16.21 | 16.01 | 16.13 | 1,489,714 | -0.04(-0.22%) |
Feb 25, 2010 | 16.04 | 16.19 | 15.83 | 16.17 | 1,671,646 | +0.04(+0.22%) |
Feb 24, 2010 | 16.29 | 16.35 | 16.03 | 16.13 | 882,248 | -0.14(-0.85%) |
Feb 23, 2010 | 16.46 | 16.50 | 16.18 | 16.27 | 1,263,866 | -0.17(-1.06%) |
Feb 22, 2010 | 16.66 | 16.67 | 16.42 | 16.45 | 594,971 | -0.14(-0.83%) |
Feb 19, 2010 | 16.34 | 16.66 | 16.27 | 16.58 | 1,406,409 | +0.27(+1.64%) |
Feb 18, 2010 | 16.13 | 16.33 | 16.06 | 16.32 | 1,037,112 | +0.22(+1.35%) |
Feb 17, 2010 | 16.10 | 16.22 | 16.01 | 16.10 | 1,507,453 | +0.07(+0.41%) |
Feb 16, 2010 | 16.08 | 16.09 | 15.94 | 16.03 | 1,048,361 | +0.12(+0.77%) |
Feb 12, 2010 | 15.61 | 15.91 | 15.91 | 15.91 | 1,262,753 | +0.24(+1.56%) |
Feb 11, 2010 | 15.51 | 15.74 | 15.36 | 15.67 | 1,527,819 | +0.18(+1.16%) |
Feb 10, 2010 | 15.35 | 15.51 | 15.22 | 15.49 | 949,690 | +0.12(+0.79%) |
Feb 09, 2010 | 15.58 | 15.72 | 15.34 | 15.36 | 1,129,969 | -0.15(-0.97%) |
Feb 08, 2010 | 15.56 | 15.71 | 15.46 | 15.52 | 931,696 | -0.05(-0.32%) |
Feb 05, 2010 | 15.68 | 15.74 | 15.32 | 15.57 | 1,164,680 | -0.05(-0.32%) |
Feb 04, 2010 | 15.87 | 16.01 | 15.62 | 15.62 | 1,610,575 | -0.44(-2.73%) |
Feb 03, 2010 | 15.87 | 16.05 | 15.63 | 16.05 | 1,299,869 | +0.19(+1.18%) |
Feb 02, 2010 | 15.95 | 16.09 | 15.82 | 15.87 | 1,136,727 | +0.09(+0.59%) |
Feb 01, 2010 | 15.72 | 15.92 | 15.67 | 15.77 | 1,223,321 | +0.12(+0.78%) |
Jan 29, 2010 | 15.56 | 15.81 | 15.48 | 15.65 | 1,982,008 | +0.10(+0.65%) |
Jan 28, 2010 | 15.81 | 15.87 | 15.55 | 15.55 | 1,676,555 | -0.26(-1.64%) |
Jan 27, 2010 | 15.79 | 15.94 | 15.62 | 15.81 | 1,501,528 | +0.00(+0.00%) |
Jan 26, 2010 | 15.69 | 15.92 | 15.36 | 15.81 | 919,200 | -0.09(-0.59%) |
Jan 25, 2010 | 15.96 | 16.06 | 15.77 | 15.90 | 1,399,407 | +0.06(+0.41%) |
Jan 22, 2010 | 15.92 | 15.92 | 15.54 | 15.84 | 2,077,224 | -0.04(-0.23%) |
Jan 21, 2010 | 16.13 | 16.24 | 15.86 | 15.87 | 1,783,318 | -0.24(-1.51%) |
Jan 20, 2010 | 16.22 | 16.23 | 15.95 | 16.12 | 2,003,960 | -0.04(-0.22%) |
Jan 19, 2010 | 16.29 | 16.38 | 16.15 | 16.15 | 1,085,632 | -0.07(-0.44%) |
Jan 15, 2010 | 16.56 | 16.23 | 16.23 | 16.23 | 1,388,249 | -0.27(-1.65%) |
Jan 14, 2010 | 16.60 | 16.62 | 16.43 | 16.50 | 1,634,670 | -0.17(-1.03%) |
Jan 13, 2010 | 16.57 | 16.74 | 16.51 | 16.67 | 979,979 | +0.07(+0.43%) |
Jan 12, 2010 | 16.69 | 16.69 | 16.51 | 16.60 | 1,556,461 | -0.08(-0.47%) |
Jan 11, 2010 | 16.51 | 17.07 | 16.47 | 16.68 | 3,222,292 | +0.17(+1.00%) |
Jan 08, 2010 | 16.58 | 16.64 | 16.38 | 16.51 | 1,892,910 | -0.04(-0.22%) |
Jan 07, 2010 | 16.60 | 16.62 | 16.44 | 16.55 | 1,884,719 | +0.04(+0.22%) |
Jan 06, 2010 | 16.43 | 16.62 | 16.39 | 16.51 | 2,910,093 | +0.09(+0.52%) |
Jan 05, 2010 | 16.28 | 16.45 | 16.21 | 16.43 | 2,567,729 | +0.17(+1.02%) |
Jan 04, 2010 | 16.09 | 16.41 | 16.09 | 16.26 | 3,030,906 | +0.17(+1.07%) |
Dec 31, 2009 | 16.30 | 16.09 | 16.09 | 16.09 | 1,097,144 | -0.10(-0.62%) |
Dec 30, 2009 | 16.18 | 16.28 | 16.11 | 16.19 | 998,127 | +0.06(+0.36%) |
Dec 29, 2009 | 16.15 | 16.22 | 16.11 | 16.13 | 904,668 | +0.09(+0.58%) |
Dec 28, 2009 | 16.13 | 16.13 | 15.95 | 16.04 | 626,695 | -0.04(-0.27%) |
Dec 24, 2009 | 16.07 | 16.15 | 15.97 | 16.08 | 281,505 | +0.11(+0.67%) |
Dec 23, 2009 | 15.93 | 16.05 | 15.80 | 15.97 | 1,072,942 | +0.03(+0.18%) |
Dec 22, 2009 | 16.34 | 16.38 | 15.89 | 15.95 | 2,394,144 | -0.39(-2.37%) |
Dec 21, 2009 | 16.27 | 16.53 | 16.10 | 16.33 | 2,572,854 | +0.24(+1.52%) |
Dec 18, 2009 | 16.23 | 16.35 | 16.04 | 16.09 | 3,230,918 | -0.09(-0.58%) |
Dec 17, 2009 | 16.04 | 16.29 | 15.95 | 16.18 | 3,161,940 | +0.06(+0.40%) |
Dec 16, 2009 | 15.84 | 16.15 | 15.82 | 16.12 | 2,794,708 | +0.28(+1.77%) |
Dec 15, 2009 | 15.75 | 15.93 | 15.72 | 15.84 | 2,235,737 | -0.02(-0.14%) |
Dec 14, 2009 | 15.78 | 15.87 | 15.67 | 15.86 | 1,620,777 | +0.01(+0.09%) |
Dec 11, 2009 | 15.74 | 15.85 | 15.62 | 15.85 | 1,703,689 | +0.22(+1.42%) |
Dec 10, 2009 | 15.62 | 15.94 | 15.55 | 15.62 | 2,160,519 | +0.01(+0.09%) |
Dec 09, 2009 | 15.60 | 15.67 | 15.51 | 15.61 | 2,427,270 | +0.10(+0.65%) |
Dec 08, 2009 | 15.64 | 15.64 | 15.32 | 15.51 | 2,015,077 | -0.11(-0.74%) |
Dec 07, 2009 | 15.62 | 15.79 | 15.57 | 15.62 | 2,430,712 | -0.03(-0.18%) |
Dec 04, 2009 | 15.85 | 15.90 | 15.41 | 15.65 | 2,015,546 | +0.00(+0.00%) |
Dec 03, 2009 | 15.93 | 15.94 | 15.61 | 15.65 | 2,761,879 | -0.20(-1.27%) |
Dec 02, 2009 | 16.07 | 16.15 | 15.68 | 15.85 | 4,189,455 | -0.14(-0.90%) |