Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.54 | 16.56 | 16.36 | 16.47 | 1,325,340 | -0.04(-0.26%) |
Feb 25, 2010 | 16.38 | 16.52 | 16.32 | 16.52 | 1,370,013 | +0.02(+0.15%) |
Feb 24, 2010 | 16.39 | 16.54 | 16.28 | 16.49 | 1,383,065 | +0.20(+1.20%) |
Feb 23, 2010 | 16.45 | 16.49 | 16.26 | 16.30 | 1,596,714 | -0.15(-0.89%) |
Feb 22, 2010 | 16.36 | 16.46 | 16.24 | 16.44 | 1,379,242 | +0.08(+0.49%) |
Feb 19, 2010 | 16.24 | 16.38 | 16.18 | 16.36 | 1,930,117 | +0.03(+0.19%) |
Feb 18, 2010 | 16.23 | 16.35 | 16.18 | 16.33 | 1,835,569 | +0.09(+0.57%) |
Feb 17, 2010 | 16.22 | 16.26 | 16.11 | 16.24 | 1,101,662 | +0.11(+0.68%) |
Feb 16, 2010 | 15.95 | 16.13 | 15.87 | 16.13 | 1,362,637 | +0.21(+1.35%) |
Feb 12, 2010 | 15.78 | 15.92 | 15.92 | 15.92 | 2,222,480 | +0.07(+0.43%) |
Feb 11, 2010 | 15.81 | 15.98 | 15.71 | 15.85 | 1,464,699 | +0.01(+0.08%) |
Feb 10, 2010 | 15.80 | 15.93 | 15.68 | 15.84 | 1,320,397 | +0.04(+0.27%) |
Feb 09, 2010 | 15.81 | 15.92 | 15.62 | 15.79 | 1,909,374 | +0.07(+0.47%) |
Feb 08, 2010 | 16.09 | 16.18 | 15.70 | 15.72 | 2,340,284 | -0.40(-2.47%) |
Feb 05, 2010 | 16.09 | 16.26 | 15.87 | 16.12 | 2,929,644 | +0.03(+0.19%) |
Feb 04, 2010 | 16.15 | 16.34 | 16.09 | 16.09 | 3,906,853 | -0.23(-1.39%) |
Feb 03, 2010 | 16.24 | 16.36 | 16.16 | 16.31 | 2,045,336 | -0.01(-0.04%) |
Feb 02, 2010 | 16.11 | 16.32 | 16.06 | 16.32 | 1,312,716 | +0.20(+1.25%) |
Feb 01, 2010 | 16.26 | 16.35 | 16.05 | 16.12 | 2,341,438 | -0.05(-0.30%) |
Jan 29, 2010 | 16.11 | 16.30 | 16.07 | 16.17 | 2,368,422 | +0.10(+0.61%) |
Jan 28, 2010 | 16.24 | 16.29 | 16.02 | 16.07 | 1,372,040 | -0.13(-0.83%) |
Jan 27, 2010 | 16.03 | 16.24 | 15.97 | 16.20 | 1,791,325 | +0.13(+0.84%) |
Jan 26, 2010 | 16.19 | 16.40 | 16.05 | 16.07 | 1,409,308 | -0.15(-0.91%) |
Jan 25, 2010 | 16.28 | 16.38 | 16.14 | 16.22 | 1,642,602 | +0.11(+0.68%) |
Jan 22, 2010 | 16.43 | 16.57 | 16.08 | 16.11 | 2,094,789 | -0.34(-2.05%) |
Jan 21, 2010 | 16.60 | 16.71 | 16.28 | 16.44 | 2,179,418 | -0.12(-0.74%) |
Jan 20, 2010 | 16.65 | 16.71 | 16.43 | 16.57 | 1,352,494 | -0.19(-1.13%) |
Jan 19, 2010 | 16.51 | 16.77 | 16.44 | 16.76 | 1,378,716 | +0.30(+1.82%) |
Jan 15, 2010 | 16.57 | 16.46 | 16.46 | 16.46 | 1,581,656 | -0.10(-0.63%) |
Jan 14, 2010 | 16.55 | 16.62 | 16.36 | 16.56 | 1,190,493 | +0.04(+0.22%) |
Jan 13, 2010 | 16.48 | 16.60 | 16.37 | 16.52 | 1,205,390 | +0.15(+0.90%) |
Jan 12, 2010 | 16.38 | 16.54 | 16.34 | 16.38 | 1,347,715 | -0.03(-0.19%) |
Jan 11, 2010 | 16.38 | 16.48 | 16.30 | 16.41 | 1,038,626 | +0.12(+0.75%) |
Jan 08, 2010 | 16.26 | 16.36 | 16.23 | 16.28 | 1,236,873 | -0.06(-0.34%) |
Jan 07, 2010 | 16.28 | 16.36 | 16.19 | 16.34 | 1,604,319 | +0.06(+0.38%) |
Jan 06, 2010 | 16.24 | 16.28 | 16.17 | 16.28 | 1,859,303 | +0.04(+0.23%) |
Jan 05, 2010 | 16.19 | 16.26 | 16.11 | 16.24 | 2,305,977 | +0.01(+0.04%) |
Jan 04, 2010 | 16.19 | 16.36 | 16.19 | 16.24 | 2,058,907 | +0.16(+0.99%) |
Dec 31, 2009 | 16.26 | 16.08 | 16.08 | 16.08 | 1,790,422 | -0.11(-0.68%) |
Dec 30, 2009 | 16.05 | 16.24 | 16.05 | 16.19 | 798,495 | +0.06(+0.34%) |
Dec 29, 2009 | 16.09 | 16.16 | 16.01 | 16.13 | 873,858 | +0.09(+0.57%) |
Dec 28, 2009 | 16.08 | 16.13 | 15.99 | 16.04 | 502,121 | -0.01(-0.04%) |
Dec 24, 2009 | 15.92 | 16.05 | 15.87 | 16.05 | 448,090 | +0.14(+0.89%) |
Dec 23, 2009 | 15.86 | 15.96 | 15.83 | 15.90 | 805,915 | +0.05(+0.31%) |
Dec 22, 2009 | 15.74 | 15.88 | 15.71 | 15.86 | 1,051,898 | +0.15(+0.94%) |
Dec 21, 2009 | 15.77 | 15.78 | 15.65 | 15.71 | 1,159,016 | -0.12(-0.77%) |
Dec 18, 2009 | 15.86 | 15.97 | 15.69 | 15.83 | 4,288,428 | -0.02(-0.12%) |
Dec 17, 2009 | 15.84 | 15.95 | 15.79 | 15.85 | 4,407,344 | -0.11(-0.69%) |
Dec 16, 2009 | 16.01 | 16.10 | 15.94 | 15.96 | 1,423,682 | +0.04(+0.23%) |
Dec 15, 2009 | 16.00 | 16.12 | 15.92 | 15.92 | 1,913,039 | -0.10(-0.61%) |
Dec 14, 2009 | 15.93 | 16.02 | 15.83 | 16.02 | 927,476 | +0.20(+1.24%) |
Dec 11, 2009 | 15.77 | 15.86 | 15.68 | 15.82 | 1,453,243 | +0.06(+0.35%) |
Dec 10, 2009 | 15.71 | 15.82 | 15.64 | 15.77 | 819,578 | +0.12(+0.78%) |
Dec 09, 2009 | 15.60 | 15.67 | 15.49 | 15.65 | 1,259,478 | +0.09(+0.55%) |
Dec 08, 2009 | 15.53 | 15.65 | 15.51 | 15.56 | 1,905,099 | +0.01(+0.04%) |
Dec 07, 2009 | 15.65 | 15.68 | 15.48 | 15.56 | 1,928,067 | -0.06(-0.39%) |
Dec 04, 2009 | 15.65 | 15.72 | 15.39 | 15.62 | 2,051,942 | +0.17(+1.07%) |
Dec 03, 2009 | 15.70 | 15.73 | 15.44 | 15.45 | 2,347,497 | -0.18(-1.18%) |
Dec 02, 2009 | 15.73 | 15.79 | 15.60 | 15.63 | 1,656,210 | -0.04(-0.23%) |