Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.24 | 16.30 | 16.10 | 16.23 | 1,481,304 | -0.04(-0.22%) |
Feb 25, 2010 | 16.13 | 16.28 | 15.92 | 16.26 | 1,662,208 | +0.04(+0.22%) |
Feb 24, 2010 | 16.39 | 16.44 | 16.12 | 16.23 | 877,267 | -0.14(-0.85%) |
Feb 23, 2010 | 16.55 | 16.60 | 16.27 | 16.36 | 1,256,731 | -0.17(-1.06%) |
Feb 22, 2010 | 16.75 | 16.77 | 16.51 | 16.54 | 591,612 | -0.14(-0.83%) |
Feb 19, 2010 | 16.44 | 16.76 | 16.36 | 16.68 | 1,398,468 | +0.27(+1.64%) |
Feb 18, 2010 | 16.23 | 16.42 | 16.15 | 16.41 | 1,031,256 | +0.22(+1.35%) |
Feb 17, 2010 | 16.19 | 16.31 | 16.10 | 16.19 | 1,498,942 | +0.07(+0.41%) |
Feb 16, 2010 | 16.18 | 16.18 | 16.03 | 16.12 | 1,042,443 | +0.12(+0.77%) |
Feb 12, 2010 | 15.70 | 16.00 | 16.00 | 16.00 | 1,255,624 | +0.25(+1.56%) |
Feb 11, 2010 | 15.60 | 15.83 | 15.45 | 15.75 | 1,519,193 | +0.18(+1.16%) |
Feb 10, 2010 | 15.44 | 15.60 | 15.31 | 15.57 | 944,329 | +0.12(+0.79%) |
Feb 09, 2010 | 15.67 | 15.81 | 15.43 | 15.45 | 1,123,590 | -0.15(-0.97%) |
Feb 08, 2010 | 15.65 | 15.80 | 15.55 | 15.60 | 926,436 | -0.05(-0.32%) |
Feb 05, 2010 | 15.77 | 15.83 | 15.41 | 15.65 | 1,158,105 | -0.05(-0.32%) |
Feb 04, 2010 | 15.96 | 16.10 | 15.70 | 15.70 | 1,601,482 | -0.44(-2.73%) |
Feb 03, 2010 | 15.96 | 16.14 | 15.72 | 16.14 | 1,292,530 | +0.19(+1.18%) |
Feb 02, 2010 | 16.04 | 16.18 | 15.91 | 15.96 | 1,130,310 | +0.09(+0.59%) |
Feb 01, 2010 | 15.81 | 16.01 | 15.76 | 15.86 | 1,216,414 | +0.12(+0.78%) |
Jan 29, 2010 | 15.65 | 15.90 | 15.57 | 15.74 | 1,970,818 | +0.10(+0.65%) |
Jan 28, 2010 | 15.90 | 15.96 | 15.64 | 15.64 | 1,667,090 | -0.26(-1.63%) |
Jan 27, 2010 | 15.88 | 16.03 | 15.70 | 15.90 | 1,493,050 | +0.00(+0.00%) |
Jan 26, 2010 | 15.78 | 16.01 | 15.44 | 15.90 | 914,010 | -0.09(-0.59%) |
Jan 25, 2010 | 16.05 | 16.15 | 15.86 | 15.99 | 1,391,506 | +0.06(+0.41%) |
Jan 22, 2010 | 16.01 | 16.01 | 15.62 | 15.93 | 2,065,497 | -0.04(-0.23%) |
Jan 21, 2010 | 16.22 | 16.33 | 15.95 | 15.96 | 1,773,250 | -0.25(-1.51%) |
Jan 20, 2010 | 16.31 | 16.32 | 16.04 | 16.21 | 1,992,647 | -0.04(-0.22%) |
Jan 19, 2010 | 16.38 | 16.47 | 16.25 | 16.25 | 1,079,503 | -0.07(-0.44%) |
Jan 15, 2010 | 16.65 | 16.32 | 16.32 | 16.32 | 1,380,411 | -0.27(-1.65%) |
Jan 14, 2010 | 16.69 | 16.71 | 16.52 | 16.59 | 1,625,441 | -0.17(-1.03%) |
Jan 13, 2010 | 16.66 | 16.84 | 16.61 | 16.77 | 974,447 | +0.07(+0.43%) |
Jan 12, 2010 | 16.79 | 16.79 | 16.61 | 16.69 | 1,547,674 | -0.08(-0.47%) |
Jan 11, 2010 | 16.61 | 17.16 | 16.56 | 16.77 | 3,204,100 | +0.17(+1.00%) |
Jan 08, 2010 | 16.68 | 16.74 | 16.48 | 16.61 | 1,882,223 | -0.04(-0.22%) |
Jan 07, 2010 | 16.69 | 16.71 | 16.53 | 16.64 | 1,874,078 | +0.04(+0.22%) |
Jan 06, 2010 | 16.53 | 16.71 | 16.48 | 16.61 | 2,893,663 | +0.09(+0.52%) |
Jan 05, 2010 | 16.37 | 16.54 | 16.31 | 16.52 | 2,553,232 | +0.17(+1.02%) |
Jan 04, 2010 | 16.18 | 16.51 | 16.18 | 16.35 | 3,013,794 | +0.17(+1.07%) |
Dec 31, 2009 | 16.40 | 16.18 | 16.18 | 16.18 | 1,090,950 | -0.10(-0.62%) |
Dec 30, 2009 | 16.27 | 16.38 | 16.21 | 16.28 | 992,491 | +0.06(+0.36%) |
Dec 29, 2009 | 16.24 | 16.31 | 16.20 | 16.22 | 899,561 | +0.09(+0.58%) |
Dec 28, 2009 | 16.22 | 16.22 | 16.04 | 16.13 | 623,157 | -0.04(-0.27%) |
Dec 24, 2009 | 16.16 | 16.25 | 16.07 | 16.17 | 279,915 | +0.11(+0.67%) |
Dec 23, 2009 | 16.02 | 16.14 | 15.89 | 16.07 | 1,066,884 | +0.03(+0.18%) |
Dec 22, 2009 | 16.43 | 16.47 | 15.98 | 16.04 | 2,380,627 | -0.39(-2.37%) |
Dec 21, 2009 | 16.36 | 16.63 | 16.19 | 16.43 | 2,558,329 | +0.25(+1.52%) |
Dec 18, 2009 | 16.32 | 16.44 | 16.13 | 16.18 | 3,212,677 | -0.09(-0.58%) |
Dec 17, 2009 | 16.13 | 16.39 | 16.04 | 16.27 | 3,144,089 | +0.07(+0.40%) |
Dec 16, 2009 | 15.93 | 16.25 | 15.91 | 16.21 | 2,778,930 | +0.28(+1.77%) |
Dec 15, 2009 | 15.84 | 16.02 | 15.81 | 15.93 | 2,223,115 | -0.02(-0.14%) |
Dec 14, 2009 | 15.87 | 15.96 | 15.76 | 15.95 | 1,611,627 | +0.01(+0.09%) |
Dec 11, 2009 | 15.83 | 15.94 | 15.71 | 15.94 | 1,694,071 | +0.22(+1.42%) |
Dec 10, 2009 | 15.70 | 16.03 | 15.64 | 15.71 | 2,148,321 | +0.01(+0.09%) |
Dec 09, 2009 | 15.69 | 15.76 | 15.60 | 15.70 | 2,413,566 | +0.10(+0.65%) |
Dec 08, 2009 | 15.73 | 15.73 | 15.41 | 15.60 | 2,003,700 | -0.12(-0.74%) |
Dec 07, 2009 | 15.70 | 15.88 | 15.66 | 15.71 | 2,416,988 | -0.03(-0.18%) |
Dec 04, 2009 | 15.94 | 15.99 | 15.50 | 15.74 | 2,004,167 | +0.00(+0.00%) |
Dec 03, 2009 | 16.02 | 16.03 | 15.70 | 15.74 | 2,746,286 | -0.20(-1.27%) |
Dec 02, 2009 | 16.17 | 16.25 | 15.77 | 15.94 | 4,165,802 | -0.14(-0.90%) |