Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.98 | 14.06 | 13.72 | 13.76 | 1,894,947 | -0.38(-2.66%) |
Feb 25, 2010 | 13.88 | 14.17 | 13.70 | 14.14 | 744,270 | +0.00(+0.00%) |
Feb 24, 2010 | 13.93 | 14.32 | 13.88 | 14.14 | 1,103,242 | +0.25(+1.79%) |
Feb 23, 2010 | 14.49 | 14.52 | 13.85 | 13.89 | 874,847 | -0.60(-4.11%) |
Feb 22, 2010 | 14.51 | 14.56 | 14.33 | 14.49 | 743,710 | +0.09(+0.64%) |
Feb 19, 2010 | 14.52 | 14.66 | 14.24 | 14.39 | 1,574,325 | -0.25(-1.70%) |
Feb 18, 2010 | 14.79 | 14.89 | 14.38 | 14.64 | 2,173,113 | -0.21(-1.38%) |
Feb 17, 2010 | 14.76 | 14.89 | 14.52 | 14.85 | 1,735,220 | +0.14(+0.96%) |
Feb 16, 2010 | 14.59 | 14.85 | 14.05 | 14.71 | 1,446,876 | +0.33(+2.27%) |
Feb 12, 2010 | 14.22 | 14.38 | 14.38 | 14.38 | 1,601,251 | -0.10(-0.69%) |
Feb 11, 2010 | 14.10 | 14.63 | 14.04 | 14.48 | 1,052,015 | +0.28(+2.00%) |
Feb 10, 2010 | 14.17 | 14.54 | 13.76 | 14.20 | 1,183,403 | -0.07(-0.50%) |
Feb 09, 2010 | 14.72 | 14.88 | 14.09 | 14.27 | 986,043 | -0.16(-1.13%) |
Feb 08, 2010 | 14.73 | 14.73 | 14.40 | 14.43 | 867,170 | -0.28(-1.93%) |
Feb 05, 2010 | 14.35 | 14.73 | 14.24 | 14.71 | 1,270,814 | +0.42(+2.93%) |
Feb 04, 2010 | 14.71 | 14.86 | 14.18 | 14.29 | 1,140,307 | -0.57(-3.86%) |
Feb 03, 2010 | 14.89 | 15.17 | 14.82 | 14.87 | 741,627 | -0.18(-1.22%) |
Feb 02, 2010 | 14.68 | 15.09 | 14.32 | 15.05 | 810,160 | +0.23(+1.58%) |
Feb 01, 2010 | 14.37 | 14.82 | 14.18 | 14.82 | 574,300 | +0.53(+3.72%) |
Jan 29, 2010 | 14.68 | 14.86 | 14.16 | 14.29 | 712,387 | -0.26(-1.80%) |
Jan 28, 2010 | 15.01 | 15.24 | 14.51 | 14.55 | 785,939 | -0.39(-2.61%) |
Jan 27, 2010 | 14.83 | 15.03 | 14.64 | 14.94 | 836,632 | +0.00(+0.00%) |
Jan 26, 2010 | 15.22 | 15.58 | 14.86 | 14.94 | 623,832 | -0.43(-2.81%) |
Jan 25, 2010 | 15.49 | 15.57 | 15.17 | 15.37 | 587,231 | +0.13(+0.84%) |
Jan 22, 2010 | 16.04 | 16.15 | 15.18 | 15.24 | 963,113 | -0.87(-5.41%) |
Jan 21, 2010 | 16.77 | 16.84 | 16.02 | 16.12 | 1,393,474 | -0.64(-3.81%) |
Jan 20, 2010 | 16.21 | 16.83 | 15.99 | 16.76 | 1,304,526 | +0.33(+2.03%) |
Jan 19, 2010 | 15.98 | 16.66 | 15.79 | 16.42 | 931,212 | +0.45(+2.84%) |
Jan 15, 2010 | 15.94 | 15.97 | 15.97 | 15.97 | 980,862 | +0.04(+0.22%) |
Jan 14, 2010 | 15.65 | 16.13 | 15.48 | 15.93 | 995,475 | +0.15(+0.94%) |
Jan 13, 2010 | 15.42 | 15.87 | 15.36 | 15.78 | 729,673 | +0.46(+3.01%) |
Jan 12, 2010 | 15.34 | 15.51 | 15.16 | 15.32 | 687,027 | -0.30(-1.91%) |
Jan 11, 2010 | 15.23 | 15.67 | 15.05 | 15.62 | 944,778 | +0.51(+3.38%) |
Jan 08, 2010 | 15.12 | 15.29 | 14.95 | 15.11 | 492,581 | -0.13(-0.88%) |
Jan 07, 2010 | 14.84 | 15.25 | 14.62 | 15.24 | 747,516 | +0.40(+2.72%) |
Jan 06, 2010 | 15.14 | 15.31 | 14.64 | 14.84 | 1,544,559 | -0.40(-2.65%) |
Jan 05, 2010 | 15.49 | 15.54 | 15.13 | 15.24 | 1,591,936 | -0.24(-1.56%) |
Jan 04, 2010 | 15.31 | 15.94 | 15.28 | 15.49 | 606,972 | +0.43(+2.87%) |
Dec 31, 2009 | 15.47 | 15.05 | 15.05 | 15.05 | 655,788 | -0.39(-2.52%) |
Dec 30, 2009 | 15.61 | 15.77 | 15.27 | 15.44 | 519,673 | -0.35(-2.20%) |
Dec 29, 2009 | 15.83 | 16.16 | 15.76 | 15.79 | 478,169 | +0.00(+0.00%) |
Dec 28, 2009 | 15.83 | 16.16 | 15.71 | 15.79 | 899,645 | +0.03(+0.18%) |
Dec 24, 2009 | 15.32 | 15.83 | 15.27 | 15.76 | 371,480 | +0.63(+4.17%) |
Dec 23, 2009 | 15.25 | 15.45 | 15.00 | 15.13 | 876,456 | -0.13(-0.84%) |
Dec 22, 2009 | 14.90 | 15.36 | 14.89 | 15.26 | 993,888 | +0.37(+2.48%) |
Dec 21, 2009 | 14.54 | 14.95 | 14.42 | 14.89 | 498,086 | +0.47(+3.24%) |
Dec 18, 2009 | 14.51 | 14.63 | 14.25 | 14.42 | 1,889,399 | +0.09(+0.59%) |
Dec 17, 2009 | 14.20 | 14.44 | 14.20 | 14.34 | 550,116 | -0.06(-0.39%) |
Dec 16, 2009 | 14.38 | 14.66 | 14.30 | 14.39 | 1,048,963 | +0.14(+0.99%) |
Dec 15, 2009 | 14.79 | 14.79 | 14.19 | 14.25 | 1,862,793 | -0.62(-4.15%) |
Dec 14, 2009 | 14.47 | 14.89 | 14.47 | 14.87 | 901,859 | +0.74(+5.27%) |
Dec 11, 2009 | 14.18 | 14.21 | 13.96 | 14.12 | 1,283,404 | +0.07(+0.50%) |
Dec 10, 2009 | 14.61 | 14.66 | 13.93 | 14.05 | 1,593,498 | -0.43(-2.99%) |
Dec 09, 2009 | 14.66 | 14.78 | 14.43 | 14.49 | 1,461,855 | -0.15(-1.02%) |
Dec 08, 2009 | 14.29 | 14.81 | 14.20 | 14.64 | 1,825,744 | +0.10(+0.68%) |
Dec 07, 2009 | 14.59 | 14.83 | 14.33 | 14.54 | 1,453,558 | -0.13(-0.87%) |
Dec 04, 2009 | 13.98 | 14.75 | 13.98 | 14.66 | 1,669,768 | +1.07(+7.88%) |
Dec 03, 2009 | 13.95 | 14.20 | 13.54 | 13.59 | 802,521 | -0.31(-2.24%) |
Dec 02, 2009 | 13.60 | 14.14 | 13.60 | 13.90 | 1,087,119 | +0.29(+2.14%) |