Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.11 | 15.20 | 14.91 | 15.16 | 3,370,323 | +0.04(+0.25%) |
Feb 25, 2010 | 14.91 | 15.14 | 14.72 | 15.13 | 2,773,043 | +0.01(+0.06%) |
Feb 24, 2010 | 15.20 | 15.26 | 15.00 | 15.12 | 2,383,236 | -0.01(-0.06%) |
Feb 23, 2010 | 15.36 | 15.36 | 15.00 | 15.13 | 2,436,301 | -0.22(-1.45%) |
Feb 22, 2010 | 15.42 | 15.47 | 15.24 | 15.35 | 4,946,147 | +0.03(+0.21%) |
Feb 19, 2010 | 15.11 | 15.37 | 15.04 | 15.32 | 2,408,861 | +0.11(+0.70%) |
Feb 18, 2010 | 15.14 | 15.22 | 15.02 | 15.21 | 1,834,900 | +0.13(+0.86%) |
Feb 17, 2010 | 14.98 | 15.14 | 14.98 | 15.08 | 2,492,791 | +0.09(+0.62%) |
Feb 16, 2010 | 14.86 | 15.03 | 14.84 | 14.99 | 2,119,340 | +0.19(+1.28%) |
Feb 12, 2010 | 14.69 | 14.80 | 14.80 | 14.80 | 4,627,636 | +0.00(+0.00%) |
Feb 11, 2010 | 14.65 | 14.86 | 14.63 | 14.80 | 3,722,667 | +0.16(+1.08%) |
Feb 10, 2010 | 14.55 | 14.73 | 14.45 | 14.64 | 2,808,856 | +0.13(+0.89%) |
Feb 09, 2010 | 14.31 | 14.68 | 14.27 | 14.51 | 4,043,146 | +0.35(+2.50%) |
Feb 08, 2010 | 14.30 | 14.39 | 14.15 | 14.16 | 2,760,687 | -0.24(-1.64%) |
Feb 05, 2010 | 14.30 | 14.41 | 14.18 | 14.39 | 3,032,352 | +0.10(+0.73%) |
Feb 04, 2010 | 14.58 | 14.58 | 14.25 | 14.29 | 2,812,374 | -0.39(-2.65%) |
Feb 03, 2010 | 14.75 | 14.82 | 14.59 | 14.68 | 2,305,668 | -0.13(-0.88%) |
Feb 02, 2010 | 14.78 | 14.91 | 14.66 | 14.81 | 2,025,481 | +0.15(+1.04%) |
Feb 01, 2010 | 14.41 | 14.74 | 14.40 | 14.65 | 2,973,011 | +0.28(+1.92%) |
Jan 29, 2010 | 14.75 | 14.87 | 14.27 | 14.38 | 3,680,516 | -0.68(-4.53%) |
Jan 28, 2010 | 15.19 | 15.33 | 15.04 | 15.06 | 2,434,551 | -0.05(-0.36%) |
Jan 27, 2010 | 14.91 | 15.14 | 14.78 | 15.12 | 5,785,362 | +0.07(+0.48%) |
Jan 26, 2010 | 15.01 | 15.14 | 14.81 | 15.04 | 3,109,361 | -0.00(-0.02%) |
Jan 25, 2010 | 15.20 | 15.20 | 14.92 | 15.05 | 3,266,237 | -0.00(-0.02%) |
Jan 22, 2010 | 15.21 | 15.29 | 14.99 | 15.05 | 4,114,311 | -0.23(-1.53%) |
Jan 21, 2010 | 15.18 | 15.41 | 15.01 | 15.28 | 3,796,197 | +0.16(+1.03%) |
Jan 20, 2010 | 15.04 | 15.14 | 14.88 | 15.13 | 3,436,963 | -0.18(-1.18%) |
Jan 19, 2010 | 15.40 | 15.42 | 15.20 | 15.31 | 2,420,529 | -0.14(-0.91%) |
Jan 15, 2010 | 15.59 | 15.45 | 15.45 | 15.45 | 7,386,994 | -0.15(-0.94%) |
Jan 14, 2010 | 15.88 | 15.92 | 15.55 | 15.60 | 3,460,858 | -0.34(-2.11%) |
Jan 13, 2010 | 15.98 | 16.08 | 15.81 | 15.93 | 1,769,708 | -0.05(-0.29%) |
Jan 12, 2010 | 16.11 | 16.15 | 15.77 | 15.98 | 3,727,088 | -0.29(-1.77%) |
Jan 11, 2010 | 16.41 | 16.48 | 16.14 | 16.27 | 5,880,192 | -0.07(-0.44%) |
Jan 08, 2010 | 15.81 | 16.45 | 15.81 | 16.34 | 7,021,100 | +0.53(+3.35%) |
Jan 07, 2010 | 15.91 | 16.01 | 15.61 | 15.81 | 2,979,641 | -0.14(-0.87%) |
Jan 06, 2010 | 15.98 | 16.14 | 15.94 | 15.95 | 2,256,249 | +0.00(+0.00%) |
Jan 05, 2010 | 15.84 | 15.99 | 15.77 | 15.95 | 3,117,001 | +0.16(+1.00%) |
Jan 04, 2010 | 15.86 | 15.98 | 15.69 | 15.79 | 1,919,562 | +0.14(+0.86%) |
Dec 31, 2009 | 15.72 | 15.65 | 15.65 | 15.65 | 2,614,201 | +0.05(+0.33%) |
Dec 30, 2009 | 15.71 | 15.75 | 15.56 | 15.60 | 1,035,839 | -0.15(-0.97%) |
Dec 29, 2009 | 15.87 | 15.91 | 15.65 | 15.75 | 1,580,470 | +0.14(+0.92%) |
Dec 28, 2009 | 15.74 | 15.74 | 15.53 | 15.61 | 506,171 | -0.05(-0.31%) |
Dec 24, 2009 | 15.52 | 15.76 | 15.51 | 15.66 | 590,435 | +0.10(+0.67%) |
Dec 23, 2009 | 15.68 | 15.77 | 15.54 | 15.56 | 1,927,952 | +0.01(+0.04%) |
Dec 22, 2009 | 15.41 | 15.57 | 15.33 | 15.55 | 1,643,766 | +0.02(+0.11%) |
Dec 21, 2009 | 15.41 | 15.66 | 15.31 | 15.53 | 2,184,733 | +0.37(+2.45%) |
Dec 18, 2009 | 15.27 | 15.38 | 15.11 | 15.16 | 2,515,925 | -0.06(-0.40%) |
Dec 17, 2009 | 15.31 | 15.36 | 15.13 | 15.22 | 1,885,583 | -0.35(-2.22%) |
Dec 16, 2009 | 15.53 | 15.69 | 15.44 | 15.57 | 2,331,615 | +0.08(+0.54%) |
Dec 15, 2009 | 15.70 | 15.71 | 15.44 | 15.48 | 3,842,334 | -0.28(-1.79%) |
Dec 14, 2009 | 15.77 | 15.77 | 15.72 | 15.77 | 2,493,131 | +0.12(+0.79%) |
Dec 11, 2009 | 16.17 | 16.18 | 15.57 | 15.64 | 3,896,222 | -0.47(-2.91%) |
Dec 10, 2009 | 15.89 | 16.16 | 15.89 | 16.11 | 3,626,885 | +0.31(+1.99%) |
Dec 09, 2009 | 15.71 | 15.84 | 15.58 | 15.80 | 3,030,036 | +0.05(+0.31%) |
Dec 08, 2009 | 15.69 | 15.78 | 15.51 | 15.75 | 4,712,806 | -0.14(-0.85%) |
Dec 07, 2009 | 15.58 | 16.01 | 15.55 | 15.88 | 5,729,612 | +0.29(+1.87%) |
Dec 04, 2009 | 15.47 | 15.66 | 15.42 | 15.59 | 7,705,911 | +0.37(+2.46%) |
Dec 03, 2009 | 15.39 | 15.48 | 15.22 | 15.22 | 1,911,853 | -0.16(-1.07%) |
Dec 02, 2009 | 15.46 | 15.46 | 15.21 | 15.38 | 3,085,469 | -0.12(-0.76%) |