Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.39 | 14.58 | 14.27 | 14.49 | 3,716,020 | +0.09(+0.60%) |
Feb 25, 2010 | 14.20 | 14.41 | 14.15 | 14.41 | 956,110 | -0.06(-0.40%) |
Feb 24, 2010 | 14.46 | 14.59 | 14.38 | 14.46 | 2,526,717 | +0.02(+0.15%) |
Feb 23, 2010 | 14.60 | 14.62 | 14.37 | 14.44 | 1,239,042 | -0.30(-2.01%) |
Feb 22, 2010 | 14.84 | 14.84 | 14.69 | 14.74 | 850,829 | +0.01(+0.05%) |
Feb 19, 2010 | 14.63 | 14.80 | 14.57 | 14.73 | 771,038 | +0.04(+0.25%) |
Feb 18, 2010 | 14.65 | 14.79 | 14.62 | 14.70 | 728,699 | +0.03(+0.20%) |
Feb 17, 2010 | 14.73 | 14.78 | 14.60 | 14.67 | 2,497,118 | -0.03(-0.20%) |
Feb 16, 2010 | 14.39 | 14.70 | 14.35 | 14.70 | 1,721,203 | +0.40(+2.83%) |
Feb 12, 2010 | 14.21 | 14.29 | 14.29 | 14.29 | 1,917,750 | -0.19(-1.30%) |
Feb 11, 2010 | 14.28 | 14.52 | 14.14 | 14.48 | 4,059,384 | -0.01(-0.10%) |
Feb 10, 2010 | 14.52 | 14.55 | 14.34 | 14.49 | 2,846,690 | -0.05(-0.35%) |
Feb 09, 2010 | 14.41 | 14.68 | 14.26 | 14.54 | 1,609,398 | +0.43(+3.02%) |
Feb 08, 2010 | 14.20 | 14.36 | 14.10 | 14.12 | 1,022,772 | -0.12(-0.86%) |
Feb 05, 2010 | 14.31 | 14.36 | 13.93 | 14.24 | 5,266,830 | -0.22(-1.50%) |
Feb 04, 2010 | 14.76 | 14.81 | 14.41 | 14.46 | 2,175,030 | -0.61(-4.08%) |
Feb 03, 2010 | 15.14 | 15.22 | 14.99 | 15.07 | 1,281,337 | -0.11(-0.71%) |
Feb 02, 2010 | 15.12 | 15.25 | 15.06 | 15.18 | 7,974,770 | +0.22(+1.45%) |
Feb 01, 2010 | 14.88 | 15.03 | 14.88 | 14.96 | 1,177,710 | +0.26(+1.77%) |
Jan 29, 2010 | 14.88 | 15.01 | 14.64 | 14.70 | 1,597,954 | -0.17(-1.17%) |
Jan 28, 2010 | 15.14 | 15.14 | 14.73 | 14.88 | 1,114,793 | -0.28(-1.86%) |
Jan 27, 2010 | 15.16 | 15.19 | 15.00 | 15.16 | 1,840,530 | -0.03(-0.19%) |
Jan 26, 2010 | 15.18 | 15.32 | 15.08 | 15.19 | 4,904,605 | -0.05(-0.33%) |
Jan 25, 2010 | 15.32 | 15.38 | 15.17 | 15.24 | 1,494,549 | +0.16(+1.06%) |
Jan 22, 2010 | 15.32 | 15.43 | 15.02 | 15.08 | 1,678,659 | -0.28(-1.84%) |
Jan 21, 2010 | 15.84 | 15.87 | 15.28 | 15.36 | 1,838,561 | -0.48(-3.06%) |
Jan 20, 2010 | 16.05 | 16.05 | 15.71 | 15.85 | 1,466,418 | -0.48(-2.97%) |
Jan 19, 2010 | 16.13 | 16.39 | 16.13 | 16.33 | 2,287,715 | +0.11(+0.67%) |
Jan 15, 2010 | 16.34 | 16.22 | 16.22 | 16.22 | 2,586,743 | -0.38(-2.31%) |
Jan 14, 2010 | 16.53 | 16.63 | 16.48 | 16.60 | 618,997 | +0.02(+0.13%) |
Jan 13, 2010 | 16.58 | 16.62 | 16.42 | 16.58 | 1,036,214 | +0.13(+0.79%) |
Jan 12, 2010 | 16.45 | 16.52 | 16.35 | 16.45 | 1,615,403 | -0.29(-1.73%) |
Jan 11, 2010 | 16.75 | 16.79 | 16.67 | 16.74 | 795,410 | +0.26(+1.58%) |
Jan 08, 2010 | 16.46 | 16.63 | 16.42 | 16.48 | 724,331 | +0.02(+0.13%) |
Jan 07, 2010 | 16.48 | 16.49 | 16.35 | 16.46 | 698,256 | -0.12(-0.70%) |
Jan 06, 2010 | 16.52 | 16.60 | 16.47 | 16.58 | 672,904 | +0.10(+0.61%) |
Jan 05, 2010 | 16.63 | 16.66 | 16.46 | 16.47 | 6,267,911 | -0.08(-0.48%) |
Jan 04, 2010 | 16.55 | 16.64 | 16.52 | 16.55 | 997,173 | +0.33(+2.05%) |
Dec 31, 2009 | 16.39 | 16.22 | 16.22 | 16.22 | 1,672,481 | -0.08(-0.49%) |
Dec 30, 2009 | 16.30 | 16.34 | 16.24 | 16.30 | 1,145,072 | -0.17(-1.05%) |
Dec 29, 2009 | 16.57 | 16.59 | 16.39 | 16.47 | 647,544 | -0.02(-0.13%) |
Dec 28, 2009 | 16.45 | 16.50 | 16.40 | 16.50 | 392,766 | +0.08(+0.48%) |
Dec 24, 2009 | 16.39 | 16.44 | 16.34 | 16.42 | 225,465 | +0.11(+0.67%) |
Dec 23, 2009 | 16.26 | 16.33 | 16.18 | 16.31 | 617,076 | +0.12(+0.71%) |
Dec 22, 2009 | 16.24 | 16.25 | 16.11 | 16.19 | 529,606 | +0.01(+0.09%) |
Dec 21, 2009 | 16.06 | 16.23 | 16.06 | 16.18 | 977,751 | +0.15(+0.95%) |
Dec 18, 2009 | 16.06 | 16.13 | 15.85 | 16.03 | 488,881 | +0.11(+0.68%) |
Dec 17, 2009 | 16.10 | 16.10 | 15.90 | 15.92 | 916,750 | -0.43(-2.61%) |
Dec 16, 2009 | 16.30 | 16.42 | 16.27 | 16.34 | 1,144,096 | +0.25(+1.57%) |
Dec 15, 2009 | 16.03 | 16.19 | 16.01 | 16.09 | 895,545 | -0.14(-0.85%) |
Dec 14, 2009 | 16.21 | 16.25 | 16.17 | 16.23 | 3,387,471 | +0.15(+0.94%) |
Dec 11, 2009 | 16.18 | 16.20 | 16.04 | 16.08 | 1,455,988 | +0.05(+0.32%) |
Dec 10, 2009 | 16.09 | 16.19 | 15.96 | 16.03 | 598,698 | +0.04(+0.27%) |
Dec 09, 2009 | 15.89 | 16.04 | 15.76 | 15.98 | 2,061,557 | +0.04(+0.23%) |
Dec 08, 2009 | 16.08 | 16.08 | 15.87 | 15.95 | 834,983 | -0.40(-2.48%) |
Dec 07, 2009 | 16.37 | 16.48 | 16.29 | 16.35 | 4,777,718 | -0.07(-0.44%) |
Dec 04, 2009 | 16.66 | 16.72 | 16.34 | 16.42 | 794,804 | +0.06(+0.35%) |
Dec 03, 2009 | 16.71 | 16.83 | 16.37 | 16.37 | 1,090,163 | -0.22(-1.35%) |
Dec 02, 2009 | 16.60 | 16.76 | 16.52 | 16.59 | 3,741,873 | -0.02(-0.13%) |