Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.48 | 14.48 | 14.21 | 14.25 | 3,710,540 | -0.21(-1.44%) |
Feb 25, 2010 | 14.36 | 14.45 | 14.22 | 14.45 | 3,254,296 | -0.04(-0.28%) |
Feb 24, 2010 | 14.61 | 14.67 | 14.35 | 14.49 | 2,845,073 | -0.09(-0.59%) |
Feb 23, 2010 | 14.65 | 14.68 | 14.51 | 14.58 | 2,432,870 | -0.07(-0.47%) |
Feb 22, 2010 | 14.87 | 14.88 | 14.62 | 14.65 | 2,422,996 | -0.14(-0.94%) |
Feb 19, 2010 | 14.77 | 15.02 | 14.61 | 14.79 | 3,583,717 | +0.01(+0.04%) |
Feb 18, 2010 | 14.68 | 15.13 | 14.68 | 14.78 | 5,444,019 | +0.14(+0.94%) |
Feb 17, 2010 | 14.54 | 14.64 | 14.45 | 14.64 | 3,395,469 | +0.18(+1.24%) |
Feb 16, 2010 | 14.27 | 14.50 | 14.25 | 14.46 | 2,523,446 | +0.31(+2.16%) |
Feb 12, 2010 | 14.10 | 14.16 | 14.16 | 14.16 | 3,446,372 | -0.04(-0.28%) |
Feb 11, 2010 | 14.07 | 14.25 | 13.92 | 14.20 | 4,518,425 | +0.13(+0.90%) |
Feb 10, 2010 | 14.22 | 14.22 | 14.00 | 14.07 | 3,626,117 | -0.13(-0.89%) |
Feb 09, 2010 | 14.19 | 14.41 | 14.13 | 14.20 | 3,323,780 | +0.12(+0.86%) |
Feb 08, 2010 | 14.41 | 14.41 | 14.08 | 14.08 | 3,222,516 | -0.25(-1.77%) |
Feb 05, 2010 | 14.41 | 14.43 | 14.10 | 14.33 | 4,920,068 | -0.07(-0.48%) |
Feb 04, 2010 | 14.67 | 14.68 | 14.40 | 14.40 | 2,867,027 | -0.26(-1.77%) |
Feb 03, 2010 | 14.59 | 14.79 | 14.58 | 14.66 | 3,750,986 | -0.20(-1.32%) |
Feb 02, 2010 | 14.69 | 14.86 | 14.56 | 14.86 | 3,436,302 | +0.16(+1.10%) |
Feb 01, 2010 | 14.75 | 14.84 | 14.60 | 14.69 | 2,974,109 | -0.03(-0.23%) |
Jan 29, 2010 | 14.91 | 14.95 | 14.71 | 14.73 | 2,745,807 | -0.10(-0.70%) |
Jan 28, 2010 | 14.92 | 15.01 | 14.83 | 14.83 | 3,290,843 | -0.15(-1.00%) |
Jan 27, 2010 | 14.96 | 15.02 | 14.76 | 14.98 | 3,371,536 | +0.01(+0.04%) |
Jan 26, 2010 | 14.91 | 15.03 | 14.83 | 14.98 | 2,645,389 | +0.04(+0.27%) |
Jan 25, 2010 | 14.99 | 15.03 | 14.85 | 14.94 | 2,744,159 | +0.07(+0.50%) |
Jan 22, 2010 | 15.32 | 15.32 | 14.84 | 14.86 | 4,457,888 | -0.43(-2.79%) |
Jan 21, 2010 | 15.69 | 15.80 | 15.12 | 15.29 | 7,051,540 | -0.37(-2.39%) |
Jan 20, 2010 | 15.85 | 15.88 | 15.58 | 15.66 | 2,842,291 | -0.30(-1.88%) |
Jan 19, 2010 | 15.78 | 15.99 | 15.72 | 15.96 | 2,208,091 | +0.20(+1.28%) |
Jan 15, 2010 | 15.80 | 15.76 | 15.76 | 15.76 | 3,080,884 | -0.08(-0.51%) |
Jan 14, 2010 | 15.72 | 15.85 | 15.71 | 15.84 | 1,323,640 | +0.06(+0.37%) |
Jan 13, 2010 | 15.68 | 15.85 | 15.65 | 15.78 | 2,152,465 | +0.10(+0.66%) |
Jan 12, 2010 | 15.65 | 15.83 | 15.62 | 15.68 | 1,772,522 | -0.02(-0.11%) |
Jan 11, 2010 | 15.59 | 15.73 | 15.59 | 15.70 | 1,730,966 | +0.13(+0.81%) |
Jan 08, 2010 | 15.69 | 15.69 | 15.47 | 15.57 | 1,654,933 | -0.11(-0.70%) |
Jan 07, 2010 | 15.84 | 15.84 | 15.59 | 15.68 | 1,625,054 | -0.15(-0.95%) |
Jan 06, 2010 | 15.92 | 16.08 | 15.77 | 15.83 | 3,261,623 | -0.11(-0.69%) |
Jan 05, 2010 | 16.01 | 16.05 | 15.80 | 15.94 | 2,466,975 | -0.06(-0.40%) |
Jan 04, 2010 | 16.16 | 16.30 | 15.96 | 16.00 | 2,253,691 | -0.11(-0.68%) |
Dec 31, 2009 | 16.46 | 16.11 | 16.11 | 16.11 | 1,409,564 | -0.27(-1.62%) |
Dec 30, 2009 | 16.29 | 16.42 | 16.26 | 16.38 | 1,292,840 | -0.02(-0.14%) |
Dec 29, 2009 | 16.46 | 16.50 | 16.40 | 16.40 | 1,115,552 | -0.08(-0.49%) |
Dec 28, 2009 | 16.44 | 16.53 | 16.39 | 16.48 | 1,398,079 | +0.03(+0.21%) |
Dec 24, 2009 | 16.25 | 16.45 | 16.25 | 16.45 | 539,121 | +0.18(+1.10%) |
Dec 23, 2009 | 16.19 | 16.29 | 16.14 | 16.27 | 1,580,705 | +0.13(+0.79%) |
Dec 22, 2009 | 16.26 | 16.31 | 16.10 | 16.14 | 2,192,595 | -0.07(-0.43%) |
Dec 21, 2009 | 16.16 | 16.41 | 16.16 | 16.21 | 2,094,399 | +0.07(+0.43%) |
Dec 18, 2009 | 16.06 | 16.17 | 15.88 | 16.14 | 3,242,951 | +0.14(+0.86%) |
Dec 17, 2009 | 15.94 | 16.07 | 15.83 | 16.00 | 2,459,545 | -0.14(-0.86%) |
Dec 16, 2009 | 16.22 | 16.26 | 15.96 | 16.14 | 3,115,140 | -0.06(-0.36%) |
Dec 15, 2009 | 16.16 | 16.28 | 16.10 | 16.20 | 2,192,326 | -0.03(-0.21%) |
Dec 14, 2009 | 16.30 | 16.31 | 16.14 | 16.23 | 3,093,723 | +0.20(+1.22%) |
Dec 11, 2009 | 15.55 | 16.06 | 15.53 | 16.04 | 3,806,945 | +0.48(+3.11%) |
Dec 10, 2009 | 15.50 | 15.69 | 15.45 | 15.55 | 2,562,137 | +0.12(+0.75%) |
Dec 09, 2009 | 15.40 | 15.47 | 15.32 | 15.44 | 1,945,991 | +0.03(+0.22%) |
Dec 08, 2009 | 15.52 | 15.53 | 15.35 | 15.40 | 3,164,971 | -0.13(-0.82%) |
Dec 07, 2009 | 15.39 | 15.59 | 15.38 | 15.53 | 5,645,041 | -0.04(-0.26%) |
Dec 04, 2009 | 15.77 | 15.93 | 15.42 | 15.57 | 6,423,890 | -0.05(-0.30%) |
Dec 03, 2009 | 15.56 | 15.78 | 15.51 | 15.62 | 3,032,025 | +0.12(+0.74%) |
Dec 02, 2009 | 15.35 | 15.55 | 15.28 | 15.50 | 4,281,635 | +0.18(+1.17%) |