Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.55 | 14.62 | 14.33 | 14.40 | 6,891,300 | -0.14(-0.98%) |
Feb 25, 2010 | 14.26 | 14.58 | 14.14 | 14.55 | 6,753,230 | -0.00(-0.03%) |
Feb 24, 2010 | 14.33 | 14.62 | 14.32 | 14.55 | 6,525,459 | +0.33(+2.32%) |
Feb 23, 2010 | 14.44 | 14.57 | 14.17 | 14.22 | 6,455,139 | -0.19(-1.30%) |
Feb 22, 2010 | 14.69 | 14.76 | 14.31 | 14.41 | 6,290,067 | -0.24(-1.64%) |
Feb 19, 2010 | 14.57 | 14.75 | 14.54 | 14.65 | 7,436,266 | +0.01(+0.06%) |
Feb 18, 2010 | 14.72 | 14.81 | 14.60 | 14.64 | 5,111,910 | -0.05(-0.36%) |
Feb 17, 2010 | 14.88 | 14.91 | 14.53 | 14.69 | 4,038,358 | -0.01(-0.06%) |
Feb 16, 2010 | 14.62 | 14.72 | 14.41 | 14.70 | 4,973,492 | +0.25(+1.74%) |
Feb 12, 2010 | 14.29 | 14.45 | 14.45 | 14.45 | 7,391,269 | -0.06(-0.39%) |
Feb 11, 2010 | 14.10 | 14.54 | 14.07 | 14.51 | 7,120,771 | +0.33(+2.32%) |
Feb 10, 2010 | 14.22 | 14.29 | 14.03 | 14.18 | 5,918,635 | -0.03(-0.20%) |
Feb 09, 2010 | 14.00 | 14.42 | 13.95 | 14.21 | 7,255,778 | +0.40(+2.88%) |
Feb 08, 2010 | 13.71 | 14.07 | 13.68 | 13.81 | 7,662,525 | -0.08(-0.56%) |
Feb 05, 2010 | 14.10 | 14.13 | 13.60 | 13.88 | 13,642,262 | -0.17(-1.21%) |
Feb 04, 2010 | 14.48 | 14.49 | 14.02 | 14.05 | 8,127,980 | -0.52(-3.60%) |
Feb 03, 2010 | 14.57 | 14.91 | 14.53 | 14.58 | 6,010,501 | -0.10(-0.69%) |
Feb 02, 2010 | 14.84 | 14.90 | 14.42 | 14.68 | 9,123,812 | +0.00(+0.03%) |
Feb 01, 2010 | 14.70 | 14.75 | 14.48 | 14.68 | 8,575,900 | +0.03(+0.22%) |
Jan 29, 2010 | 14.64 | 15.07 | 14.56 | 14.64 | 13,043,338 | +0.33(+2.27%) |
Jan 28, 2010 | 14.63 | 14.79 | 14.19 | 14.32 | 10,988,934 | -0.28(-1.89%) |
Jan 27, 2010 | 14.39 | 14.62 | 14.23 | 14.60 | 7,065,053 | +0.09(+0.64%) |
Jan 26, 2010 | 14.68 | 14.75 | 14.46 | 14.50 | 6,035,167 | -0.17(-1.19%) |
Jan 25, 2010 | 14.92 | 14.98 | 14.64 | 14.68 | 8,505,850 | -0.02(-0.14%) |
Jan 22, 2010 | 15.09 | 15.14 | 14.67 | 14.70 | 7,667,271 | -0.38(-2.51%) |
Jan 21, 2010 | 15.30 | 15.49 | 14.92 | 15.07 | 7,343,264 | -0.25(-1.62%) |
Jan 20, 2010 | 15.42 | 15.44 | 14.93 | 15.32 | 5,307,749 | -0.29(-1.85%) |
Jan 19, 2010 | 15.39 | 15.73 | 15.27 | 15.61 | 4,597,174 | +0.17(+1.08%) |
Jan 15, 2010 | 15.82 | 15.44 | 15.44 | 15.44 | 10,025,367 | -0.38(-2.39%) |
Jan 14, 2010 | 15.75 | 15.90 | 15.70 | 15.82 | 5,027,798 | -0.03(-0.18%) |
Jan 13, 2010 | 15.84 | 15.90 | 15.59 | 15.85 | 6,683,453 | +0.07(+0.44%) |
Jan 12, 2010 | 15.70 | 15.85 | 15.53 | 15.78 | 5,559,526 | -0.04(-0.28%) |
Jan 11, 2010 | 15.55 | 15.90 | 15.44 | 15.83 | 6,454,966 | +0.26(+1.64%) |
Jan 08, 2010 | 15.52 | 15.69 | 15.42 | 15.57 | 5,915,419 | +0.02(+0.13%) |
Jan 07, 2010 | 15.30 | 15.57 | 15.23 | 15.55 | 6,041,778 | +0.20(+1.32%) |
Jan 06, 2010 | 15.07 | 15.50 | 15.06 | 15.35 | 8,771,255 | +0.20(+1.31%) |
Jan 05, 2010 | 14.87 | 15.16 | 14.83 | 15.15 | 5,657,161 | +0.27(+1.80%) |
Jan 04, 2010 | 15.03 | 15.04 | 14.76 | 14.88 | 6,474,964 | +0.14(+0.94%) |
Dec 31, 2009 | 14.94 | 14.74 | 14.74 | 14.74 | 3,515,903 | -0.18(-1.23%) |
Dec 30, 2009 | 14.86 | 15.00 | 14.83 | 14.92 | 2,510,913 | +0.04(+0.25%) |
Dec 29, 2009 | 14.90 | 15.00 | 14.86 | 14.89 | 2,260,425 | -0.00(-0.03%) |
Dec 28, 2009 | 14.95 | 14.99 | 14.83 | 14.89 | 2,923,354 | -0.05(-0.33%) |
Dec 24, 2009 | 14.92 | 15.00 | 14.84 | 14.94 | 1,077,896 | +0.05(+0.33%) |
Dec 23, 2009 | 14.93 | 14.96 | 14.80 | 14.89 | 3,964,211 | -0.02(-0.11%) |
Dec 22, 2009 | 14.90 | 15.04 | 14.81 | 14.91 | 5,472,152 | +0.10(+0.69%) |
Dec 21, 2009 | 14.68 | 14.83 | 14.66 | 14.81 | 3,817,153 | +0.16(+1.08%) |
Dec 18, 2009 | 14.47 | 14.66 | 14.41 | 14.65 | 13,343,491 | +0.24(+1.69%) |
Dec 17, 2009 | 14.29 | 14.47 | 14.11 | 14.40 | 6,427,061 | +0.05(+0.37%) |
Dec 16, 2009 | 14.52 | 14.63 | 14.26 | 14.35 | 8,316,404 | -0.14(-0.98%) |
Dec 15, 2009 | 14.73 | 14.79 | 14.46 | 14.49 | 6,117,036 | -0.35(-2.33%) |
Dec 14, 2009 | 14.84 | 14.96 | 14.73 | 14.84 | 3,704,150 | +0.15(+1.00%) |
Dec 11, 2009 | 14.93 | 14.93 | 14.62 | 14.69 | 4,209,874 | -0.09(-0.63%) |
Dec 10, 2009 | 14.88 | 14.97 | 14.77 | 14.79 | 7,948,674 | -0.03(-0.22%) |
Dec 09, 2009 | 14.53 | 14.86 | 14.36 | 14.82 | 7,230,566 | +0.24(+1.62%) |
Dec 08, 2009 | 14.47 | 14.73 | 14.25 | 14.58 | 7,296,042 | -0.04(-0.25%) |
Dec 07, 2009 | 14.80 | 14.92 | 14.53 | 14.62 | 4,947,950 | -0.17(-1.18%) |
Dec 04, 2009 | 15.16 | 15.16 | 14.57 | 14.79 | 8,370,890 | +0.07(+0.44%) |
Dec 03, 2009 | 15.03 | 15.08 | 14.70 | 14.73 | 10,109,178 | -0.30(-2.03%) |
Dec 02, 2009 | 15.18 | 15.44 | 14.97 | 15.03 | 8,826,061 | -0.43(-2.81%) |