Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.70 | 15.30 | 14.55 | 15.19 | 1,942,514 | +1.25(+8.96%) |
Feb 25, 2010 | 13.81 | 13.98 | 13.62 | 13.94 | 1,245,003 | -0.33(-2.30%) |
Feb 24, 2010 | 14.12 | 14.39 | 14.04 | 14.27 | 1,258,714 | +0.05(+0.33%) |
Feb 23, 2010 | 14.36 | 14.60 | 14.18 | 14.23 | 2,059,922 | -0.38(-2.64%) |
Feb 22, 2010 | 14.48 | 14.78 | 14.48 | 14.61 | 1,499,232 | +0.19(+1.30%) |
Feb 19, 2010 | 14.48 | 14.59 | 14.39 | 14.42 | 901,460 | -0.28(-1.92%) |
Feb 18, 2010 | 14.79 | 14.84 | 14.54 | 14.70 | 1,235,815 | -0.24(-1.63%) |
Feb 17, 2010 | 14.78 | 14.95 | 14.52 | 14.95 | 1,458,590 | +0.36(+2.45%) |
Feb 16, 2010 | 14.57 | 14.65 | 14.51 | 14.59 | 814,682 | +0.35(+2.44%) |
Feb 12, 2010 | 13.91 | 14.24 | 14.24 | 14.24 | 1,124,826 | +0.07(+0.46%) |
Feb 11, 2010 | 14.03 | 14.21 | 13.90 | 14.18 | 754,340 | +0.42(+3.07%) |
Feb 10, 2010 | 13.68 | 13.84 | 13.44 | 13.76 | 1,042,264 | -0.15(-1.08%) |
Feb 09, 2010 | 13.69 | 13.91 | 13.60 | 13.91 | 949,366 | +0.32(+2.35%) |
Feb 08, 2010 | 13.44 | 13.71 | 13.29 | 13.59 | 914,565 | +0.18(+1.33%) |
Feb 05, 2010 | 13.40 | 13.61 | 13.01 | 13.41 | 1,672,114 | -0.12(-0.90%) |
Feb 04, 2010 | 14.08 | 14.08 | 13.34 | 13.53 | 2,567,368 | -1.21(-8.22%) |
Feb 03, 2010 | 14.74 | 15.01 | 14.69 | 14.74 | 1,347,051 | +0.08(+0.58%) |
Feb 02, 2010 | 14.52 | 14.76 | 14.42 | 14.66 | 1,278,180 | -0.02(-0.13%) |
Feb 01, 2010 | 14.27 | 14.94 | 14.27 | 14.68 | 1,609,661 | +0.94(+6.84%) |
Jan 29, 2010 | 14.21 | 14.33 | 13.66 | 13.74 | 1,726,845 | -0.39(-2.79%) |
Jan 28, 2010 | 14.41 | 14.51 | 14.06 | 14.13 | 1,615,943 | -0.22(-1.51%) |
Jan 27, 2010 | 14.51 | 14.51 | 13.74 | 14.35 | 3,051,039 | -0.83(-5.45%) |
Jan 26, 2010 | 15.29 | 15.35 | 15.12 | 15.17 | 1,331,264 | -0.23(-1.46%) |
Jan 25, 2010 | 15.45 | 15.47 | 15.29 | 15.40 | 1,108,446 | +0.11(+0.74%) |
Jan 22, 2010 | 15.54 | 15.68 | 15.26 | 15.29 | 1,152,082 | -0.28(-1.81%) |
Jan 21, 2010 | 15.88 | 15.98 | 15.31 | 15.57 | 1,561,287 | -0.44(-2.76%) |
Jan 20, 2010 | 16.38 | 16.38 | 15.87 | 16.01 | 2,637,146 | -0.33(-2.01%) |
Jan 19, 2010 | 16.47 | 16.71 | 16.28 | 16.34 | 1,879,057 | +0.06(+0.35%) |
Jan 15, 2010 | 16.50 | 16.28 | 16.28 | 16.28 | 1,377,012 | -0.18(-1.08%) |
Jan 14, 2010 | 16.40 | 16.53 | 16.17 | 16.46 | 1,518,635 | +0.12(+0.75%) |
Jan 13, 2010 | 16.13 | 16.38 | 16.08 | 16.34 | 920,460 | +0.39(+2.47%) |
Jan 12, 2010 | 16.10 | 16.25 | 15.86 | 15.94 | 1,146,645 | -0.37(-2.25%) |
Jan 11, 2010 | 16.67 | 16.67 | 16.23 | 16.31 | 1,053,033 | -0.03(-0.17%) |
Jan 08, 2010 | 16.49 | 16.49 | 16.31 | 16.34 | 2,094,986 | -0.16(-0.97%) |
Jan 07, 2010 | 16.33 | 16.55 | 16.28 | 16.50 | 2,882,607 | -0.39(-2.33%) |
Jan 06, 2010 | 16.81 | 16.91 | 16.69 | 16.89 | 2,191,448 | +0.13(+0.78%) |
Jan 05, 2010 | 16.70 | 16.81 | 16.55 | 16.76 | 2,153,858 | -0.17(-1.00%) |
Jan 04, 2010 | 16.50 | 16.99 | 16.42 | 16.93 | 2,280,833 | +1.10(+6.94%) |
Dec 31, 2009 | 15.91 | 15.83 | 15.83 | 15.83 | 624,181 | -0.03(-0.18%) |
Dec 30, 2009 | 15.87 | 15.96 | 15.62 | 15.86 | 515,844 | -0.02(-0.12%) |
Dec 29, 2009 | 15.87 | 16.05 | 15.81 | 15.88 | 781,502 | +0.14(+0.89%) |
Dec 28, 2009 | 16.10 | 16.10 | 15.62 | 15.74 | 1,237,341 | -0.40(-2.50%) |
Dec 24, 2009 | 15.63 | 16.33 | 15.60 | 16.14 | 1,975,828 | +1.00(+6.57%) |
Dec 23, 2009 | 15.05 | 15.19 | 14.88 | 15.15 | 766,368 | +0.40(+2.74%) |
Dec 22, 2009 | 14.69 | 14.79 | 14.58 | 14.74 | 988,455 | -0.03(-0.19%) |
Dec 21, 2009 | 14.82 | 14.97 | 14.70 | 14.77 | 633,898 | +0.01(+0.06%) |
Dec 18, 2009 | 14.85 | 15.00 | 14.70 | 14.76 | 1,236,741 | +0.14(+0.96%) |
Dec 17, 2009 | 14.45 | 14.67 | 14.45 | 14.62 | 1,350,529 | +0.10(+0.71%) |
Dec 16, 2009 | 14.34 | 14.59 | 14.34 | 14.52 | 798,990 | +0.29(+2.05%) |
Dec 15, 2009 | 14.18 | 14.31 | 13.76 | 14.23 | 1,699,561 | -0.24(-1.69%) |
Dec 14, 2009 | 14.56 | 14.65 | 14.47 | 14.47 | 979,375 | -0.03(-0.19%) |
Dec 11, 2009 | 14.39 | 14.56 | 14.31 | 14.50 | 1,013,845 | -0.08(-0.52%) |
Dec 10, 2009 | 14.46 | 14.60 | 14.24 | 14.57 | 1,657,138 | +0.12(+0.84%) |
Dec 09, 2009 | 14.52 | 14.55 | 14.25 | 14.45 | 1,047,045 | +0.11(+0.79%) |
Dec 08, 2009 | 14.46 | 14.52 | 14.25 | 14.34 | 872,258 | -0.08(-0.59%) |
Dec 07, 2009 | 14.56 | 14.64 | 14.35 | 14.42 | 868,406 | -0.23(-1.54%) |
Dec 04, 2009 | 14.73 | 14.92 | 14.46 | 14.65 | 1,471,684 | +0.13(+0.91%) |
Dec 03, 2009 | 14.72 | 14.72 | 14.32 | 14.52 | 1,781,356 | -0.21(-1.40%) |
Dec 02, 2009 | 14.75 | 14.87 | 14.58 | 14.72 | 1,866,851 | -0.21(-1.38%) |