Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.37 | 14.57 | 14.26 | 14.48 | 3,719,196 | +0.09(+0.60%) |
Feb 25, 2010 | 14.19 | 14.39 | 14.13 | 14.39 | 956,927 | -0.06(-0.40%) |
Feb 24, 2010 | 14.45 | 14.58 | 14.37 | 14.45 | 2,528,877 | +0.02(+0.15%) |
Feb 23, 2010 | 14.59 | 14.60 | 14.36 | 14.43 | 1,240,102 | -0.30(-2.01%) |
Feb 22, 2010 | 14.83 | 14.83 | 14.68 | 14.73 | 851,556 | +0.01(+0.05%) |
Feb 19, 2010 | 14.62 | 14.78 | 14.56 | 14.72 | 771,697 | +0.04(+0.25%) |
Feb 18, 2010 | 14.64 | 14.78 | 14.60 | 14.68 | 729,322 | +0.03(+0.20%) |
Feb 17, 2010 | 14.72 | 14.77 | 14.59 | 14.65 | 2,499,252 | -0.03(-0.20%) |
Feb 16, 2010 | 14.38 | 14.69 | 14.34 | 14.68 | 1,722,674 | +0.40(+2.83%) |
Feb 12, 2010 | 14.20 | 14.28 | 14.28 | 14.28 | 1,919,389 | -0.19(-1.30%) |
Feb 11, 2010 | 14.26 | 14.51 | 14.13 | 14.47 | 4,062,854 | -0.01(-0.10%) |
Feb 10, 2010 | 14.50 | 14.54 | 14.33 | 14.48 | 2,849,123 | -0.05(-0.35%) |
Feb 09, 2010 | 14.39 | 14.67 | 14.25 | 14.53 | 1,610,774 | +0.43(+3.02%) |
Feb 08, 2010 | 14.19 | 14.35 | 14.09 | 14.11 | 1,023,646 | -0.12(-0.86%) |
Feb 05, 2010 | 14.30 | 14.34 | 13.92 | 14.23 | 5,271,331 | -0.22(-1.50%) |
Feb 04, 2010 | 14.75 | 14.80 | 14.40 | 14.45 | 2,176,889 | -0.61(-4.08%) |
Feb 03, 2010 | 15.13 | 15.20 | 14.97 | 15.06 | 1,282,432 | -0.11(-0.71%) |
Feb 02, 2010 | 15.10 | 15.23 | 15.04 | 15.17 | 7,981,586 | +0.22(+1.45%) |
Feb 01, 2010 | 14.87 | 15.02 | 14.87 | 14.95 | 1,178,716 | +0.26(+1.77%) |
Jan 29, 2010 | 14.86 | 14.99 | 14.63 | 14.69 | 1,599,319 | -0.17(-1.17%) |
Jan 28, 2010 | 15.12 | 15.12 | 14.72 | 14.86 | 1,115,746 | -0.28(-1.86%) |
Jan 27, 2010 | 15.15 | 15.18 | 14.99 | 15.15 | 1,842,103 | -0.03(-0.19%) |
Jan 26, 2010 | 15.17 | 15.30 | 15.07 | 15.17 | 4,908,797 | -0.05(-0.33%) |
Jan 25, 2010 | 15.31 | 15.36 | 15.16 | 15.23 | 1,495,826 | +0.16(+1.05%) |
Jan 22, 2010 | 15.30 | 15.41 | 15.01 | 15.07 | 1,680,094 | -0.28(-1.83%) |
Jan 21, 2010 | 15.82 | 15.86 | 15.27 | 15.35 | 1,840,133 | -0.48(-3.06%) |
Jan 20, 2010 | 16.03 | 16.03 | 15.69 | 15.83 | 1,467,672 | -0.48(-2.97%) |
Jan 19, 2010 | 16.11 | 16.37 | 16.11 | 16.32 | 2,289,670 | +0.11(+0.67%) |
Jan 15, 2010 | 16.32 | 16.21 | 16.21 | 16.21 | 2,588,954 | -0.38(-2.31%) |
Jan 14, 2010 | 16.52 | 16.62 | 16.47 | 16.59 | 619,526 | +0.02(+0.13%) |
Jan 13, 2010 | 16.56 | 16.60 | 16.41 | 16.57 | 1,037,100 | +0.13(+0.79%) |
Jan 12, 2010 | 16.44 | 16.50 | 16.34 | 16.44 | 1,616,784 | -0.29(-1.73%) |
Jan 11, 2010 | 16.73 | 16.78 | 16.66 | 16.73 | 796,090 | +0.26(+1.58%) |
Jan 08, 2010 | 16.45 | 16.61 | 16.40 | 16.47 | 724,950 | +0.02(+0.13%) |
Jan 07, 2010 | 16.47 | 16.47 | 16.34 | 16.45 | 698,852 | -0.12(-0.70%) |
Jan 06, 2010 | 16.50 | 16.59 | 16.45 | 16.56 | 673,479 | +0.10(+0.61%) |
Jan 05, 2010 | 16.62 | 16.64 | 16.45 | 16.46 | 6,273,269 | -0.08(-0.48%) |
Jan 04, 2010 | 16.54 | 16.63 | 16.51 | 16.54 | 998,025 | +0.33(+2.05%) |
Dec 31, 2009 | 16.37 | 16.21 | 16.21 | 16.21 | 1,673,910 | -0.08(-0.49%) |
Dec 30, 2009 | 16.29 | 16.32 | 16.23 | 16.29 | 1,146,051 | -0.17(-1.05%) |
Dec 29, 2009 | 16.55 | 16.58 | 16.38 | 16.46 | 648,098 | -0.02(-0.13%) |
Dec 28, 2009 | 16.44 | 16.48 | 16.39 | 16.48 | 393,101 | +0.08(+0.48%) |
Dec 24, 2009 | 16.38 | 16.42 | 16.33 | 16.40 | 225,658 | +0.11(+0.66%) |
Dec 23, 2009 | 16.24 | 16.32 | 16.16 | 16.29 | 617,603 | +0.12(+0.71%) |
Dec 22, 2009 | 16.22 | 16.24 | 16.09 | 16.18 | 530,059 | +0.01(+0.09%) |
Dec 21, 2009 | 16.05 | 16.21 | 16.05 | 16.16 | 978,587 | +0.15(+0.95%) |
Dec 18, 2009 | 16.04 | 16.11 | 15.84 | 16.01 | 489,299 | +0.11(+0.68%) |
Dec 17, 2009 | 16.08 | 16.08 | 15.89 | 15.90 | 917,534 | -0.43(-2.61%) |
Dec 16, 2009 | 16.29 | 16.40 | 16.26 | 16.33 | 1,145,074 | +0.25(+1.57%) |
Dec 15, 2009 | 16.01 | 16.17 | 16.00 | 16.08 | 896,310 | -0.14(-0.85%) |
Dec 14, 2009 | 16.20 | 16.24 | 16.16 | 16.21 | 3,390,366 | +0.15(+0.94%) |
Dec 11, 2009 | 16.16 | 16.19 | 16.03 | 16.06 | 1,457,232 | +0.05(+0.32%) |
Dec 10, 2009 | 16.08 | 16.17 | 15.95 | 16.01 | 599,210 | +0.04(+0.27%) |
Dec 09, 2009 | 15.88 | 16.03 | 15.75 | 15.97 | 2,063,319 | +0.04(+0.23%) |
Dec 08, 2009 | 16.07 | 16.07 | 15.86 | 15.93 | 835,696 | -0.40(-2.48%) |
Dec 07, 2009 | 16.36 | 16.47 | 16.27 | 16.34 | 4,781,802 | -0.07(-0.44%) |
Dec 04, 2009 | 16.65 | 16.71 | 16.32 | 16.41 | 795,484 | +0.06(+0.35%) |
Dec 03, 2009 | 16.70 | 16.81 | 16.35 | 16.35 | 1,091,094 | -0.22(-1.35%) |
Dec 02, 2009 | 16.59 | 16.74 | 16.51 | 16.58 | 3,745,071 | -0.02(-0.13%) |