Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.09 | 15.21 | 14.87 | 15.11 | 309,061 | -0.01(-0.05%) |
Feb 25, 2010 | 14.91 | 15.12 | 14.77 | 15.12 | 337,479 | +0.24(+1.60%) |
Feb 24, 2010 | 14.34 | 14.94 | 14.34 | 14.88 | 603,029 | +0.48(+3.30%) |
Feb 23, 2010 | 14.24 | 14.43 | 14.24 | 14.40 | 783,419 | +0.19(+1.32%) |
Feb 22, 2010 | 14.09 | 14.33 | 13.98 | 14.22 | 1,214,716 | +0.22(+1.60%) |
Feb 19, 2010 | 14.04 | 14.14 | 13.94 | 13.99 | 1,272,269 | -0.05(-0.36%) |
Feb 18, 2010 | 14.50 | 14.50 | 14.04 | 14.04 | 1,699,239 | -0.37(-2.55%) |
Feb 17, 2010 | 14.51 | 14.63 | 14.35 | 14.41 | 1,650,027 | -0.12(-0.79%) |
Feb 16, 2010 | 14.54 | 14.81 | 14.17 | 14.53 | 415,790 | +0.34(+2.38%) |
Feb 12, 2010 | 14.20 | 14.19 | 14.19 | 14.19 | 567,965 | -0.01(-0.05%) |
Feb 11, 2010 | 14.25 | 14.40 | 14.04 | 14.20 | 814,109 | +0.00(+0.00%) |
Feb 10, 2010 | 14.04 | 14.20 | 13.78 | 14.20 | 971,424 | +0.10(+0.71%) |
Feb 09, 2010 | 14.49 | 14.49 | 13.99 | 14.10 | 1,204,364 | -0.24(-1.70%) |
Feb 08, 2010 | 14.52 | 14.68 | 14.23 | 14.34 | 945,387 | -0.27(-1.82%) |
Feb 05, 2010 | 14.64 | 14.66 | 14.35 | 14.60 | 852,165 | -0.01(-0.10%) |
Feb 04, 2010 | 14.92 | 14.92 | 14.50 | 14.62 | 927,525 | -0.34(-2.30%) |
Feb 03, 2010 | 15.03 | 15.10 | 14.95 | 14.96 | 183,081 | -0.14(-0.95%) |
Feb 02, 2010 | 15.04 | 15.22 | 14.96 | 15.11 | 300,212 | +0.09(+0.60%) |
Feb 01, 2010 | 15.05 | 15.16 | 14.80 | 15.02 | 644,448 | -0.05(-0.36%) |
Jan 29, 2010 | 15.24 | 15.48 | 15.02 | 15.07 | 772,368 | -0.11(-0.76%) |
Jan 28, 2010 | 15.11 | 15.29 | 15.03 | 15.18 | 624,938 | +0.04(+0.28%) |
Jan 27, 2010 | 15.06 | 15.16 | 14.91 | 15.14 | 625,240 | +0.09(+0.57%) |
Jan 26, 2010 | 15.18 | 15.18 | 15.01 | 15.06 | 391,709 | -0.12(-0.80%) |
Jan 25, 2010 | 15.29 | 15.29 | 15.01 | 15.18 | 1,304,522 | -0.02(-0.14%) |
Jan 22, 2010 | 15.22 | 15.44 | 15.07 | 15.20 | 1,265,181 | -0.20(-1.30%) |
Jan 21, 2010 | 15.59 | 15.59 | 15.10 | 15.40 | 1,430,077 | -0.19(-1.20%) |
Jan 20, 2010 | 15.94 | 15.94 | 15.54 | 15.59 | 606,815 | -0.34(-2.16%) |
Jan 19, 2010 | 16.30 | 16.30 | 15.92 | 15.93 | 401,554 | -0.31(-1.90%) |
Jan 15, 2010 | 16.48 | 16.24 | 16.24 | 16.24 | 401,007 | -0.27(-1.61%) |
Jan 14, 2010 | 16.36 | 16.55 | 16.36 | 16.50 | 300,913 | +0.10(+0.61%) |
Jan 13, 2010 | 16.06 | 16.49 | 16.06 | 16.40 | 367,644 | +0.35(+2.19%) |
Jan 12, 2010 | 16.31 | 16.31 | 15.99 | 16.05 | 415,611 | -0.26(-1.58%) |
Jan 11, 2010 | 16.26 | 16.39 | 16.03 | 16.31 | 484,153 | -0.05(-0.31%) |
Jan 08, 2010 | 16.20 | 16.40 | 16.10 | 16.36 | 366,787 | +0.09(+0.57%) |
Jan 07, 2010 | 16.22 | 16.32 | 16.12 | 16.27 | 328,989 | +0.02(+0.13%) |
Jan 06, 2010 | 16.32 | 16.42 | 16.17 | 16.25 | 231,515 | -0.14(-0.87%) |
Jan 05, 2010 | 16.29 | 16.40 | 16.25 | 16.39 | 515,734 | +0.07(+0.44%) |
Jan 04, 2010 | 16.25 | 16.38 | 16.20 | 16.32 | 293,116 | +0.24(+1.47%) |
Dec 31, 2009 | 16.15 | 16.08 | 16.08 | 16.08 | 386,361 | -0.01(-0.04%) |
Dec 30, 2009 | 16.42 | 16.42 | 16.07 | 16.09 | 341,506 | -0.27(-1.62%) |
Dec 29, 2009 | 16.35 | 16.43 | 16.27 | 16.35 | 900,707 | +0.11(+0.66%) |
Dec 28, 2009 | 16.48 | 16.63 | 16.13 | 16.25 | 385,568 | -0.14(-0.83%) |
Dec 24, 2009 | 16.34 | 16.40 | 16.09 | 16.38 | 327,986 | +0.12(+0.75%) |
Dec 23, 2009 | 16.20 | 16.32 | 16.02 | 16.26 | 827,885 | +0.06(+0.35%) |
Dec 22, 2009 | 16.31 | 16.44 | 16.15 | 16.20 | 821,568 | -0.08(-0.48%) |
Dec 21, 2009 | 16.78 | 16.88 | 16.14 | 16.28 | 1,214,030 | -0.33(-1.99%) |
Dec 18, 2009 | 16.38 | 16.68 | 16.29 | 16.61 | 1,654,520 | +0.28(+1.71%) |
Dec 17, 2009 | 16.32 | 16.35 | 16.13 | 16.33 | 593,666 | -0.04(-0.26%) |
Dec 16, 2009 | 16.25 | 16.43 | 16.20 | 16.38 | 308,832 | +0.17(+1.06%) |
Dec 15, 2009 | 16.48 | 16.63 | 16.17 | 16.20 | 1,039,116 | -0.28(-1.70%) |
Dec 14, 2009 | 16.56 | 16.56 | 16.35 | 16.48 | 1,067,872 | -0.27(-1.58%) |
Dec 11, 2009 | 16.78 | 16.86 | 16.69 | 16.75 | 400,287 | +0.03(+0.17%) |
Dec 10, 2009 | 16.88 | 17.03 | 16.62 | 16.72 | 564,628 | -0.16(-0.94%) |
Dec 09, 2009 | 16.63 | 16.96 | 16.63 | 16.88 | 831,000 | -0.33(-1.92%) |
Dec 08, 2009 | 17.48 | 17.49 | 16.98 | 17.21 | 638,513 | -0.21(-1.19%) |
Dec 07, 2009 | 17.49 | 17.71 | 17.41 | 17.41 | 487,332 | -0.16(-0.94%) |
Dec 04, 2009 | 17.76 | 17.76 | 17.31 | 17.58 | 342,238 | +0.20(+1.16%) |
Dec 03, 2009 | 17.64 | 17.74 | 17.34 | 17.38 | 302,169 | -0.29(-1.66%) |
Dec 02, 2009 | 17.27 | 17.72 | 17.27 | 17.67 | 307,478 | +0.38(+2.20%) |