Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.77 | 17.20 | 16.47 | 17.19 | 1,586,379 | +0.40(+2.36%) |
Feb 25, 2010 | 16.61 | 16.80 | 16.29 | 16.80 | 1,514,839 | -0.04(-0.21%) |
Feb 24, 2010 | 16.75 | 16.86 | 16.30 | 16.83 | 1,800,941 | +0.17(+1.03%) |
Feb 23, 2010 | 17.25 | 17.32 | 16.61 | 16.66 | 1,762,087 | -0.68(-3.91%) |
Feb 22, 2010 | 17.46 | 17.57 | 17.18 | 17.34 | 887,343 | -0.12(-0.66%) |
Feb 19, 2010 | 17.28 | 17.52 | 17.26 | 17.45 | 1,032,062 | +0.09(+0.49%) |
Feb 18, 2010 | 17.68 | 17.78 | 17.33 | 17.37 | 998,273 | -0.36(-2.01%) |
Feb 17, 2010 | 17.97 | 18.43 | 17.58 | 17.73 | 1,190,933 | -0.05(-0.25%) |
Feb 16, 2010 | 17.73 | 17.77 | 17.55 | 17.77 | 1,054,553 | +0.08(+0.43%) |
Feb 12, 2010 | 17.68 | 17.70 | 17.70 | 17.70 | 1,237,623 | -0.16(-0.87%) |
Feb 11, 2010 | 17.48 | 17.98 | 17.34 | 17.85 | 1,088,692 | +0.36(+2.07%) |
Feb 10, 2010 | 17.42 | 17.53 | 16.87 | 17.49 | 1,491,495 | +0.09(+0.49%) |
Feb 09, 2010 | 17.55 | 17.55 | 17.00 | 17.40 | 1,473,857 | +0.03(+0.14%) |
Feb 08, 2010 | 16.55 | 17.56 | 16.38 | 17.38 | 2,757,208 | +0.89(+5.43%) |
Feb 05, 2010 | 17.41 | 17.70 | 15.83 | 16.48 | 4,446,998 | -0.77(-4.48%) |
Feb 04, 2010 | 17.54 | 17.61 | 17.22 | 17.26 | 1,331,223 | -0.49(-2.78%) |
Feb 03, 2010 | 17.83 | 17.85 | 17.48 | 17.75 | 1,163,693 | -0.18(-1.03%) |
Feb 02, 2010 | 16.89 | 17.99 | 16.89 | 17.94 | 3,687,597 | +1.29(+7.73%) |
Feb 01, 2010 | 16.83 | 16.84 | 16.55 | 16.65 | 1,454,947 | -0.10(-0.62%) |
Jan 29, 2010 | 16.80 | 17.11 | 16.66 | 16.75 | 1,013,069 | +0.02(+0.15%) |
Jan 28, 2010 | 16.72 | 16.94 | 16.54 | 16.73 | 2,035,549 | +0.16(+0.96%) |
Jan 27, 2010 | 16.27 | 16.59 | 16.09 | 16.57 | 1,662,221 | +0.21(+1.31%) |
Jan 26, 2010 | 16.27 | 16.56 | 16.21 | 16.35 | 1,687,224 | +0.07(+0.43%) |
Jan 25, 2010 | 16.35 | 16.35 | 15.92 | 16.28 | 1,216,332 | +0.13(+0.83%) |
Jan 22, 2010 | 16.66 | 16.79 | 16.11 | 16.15 | 1,533,412 | -0.47(-2.85%) |
Jan 21, 2010 | 17.10 | 17.13 | 16.61 | 16.62 | 1,414,621 | -0.43(-2.51%) |
Jan 20, 2010 | 16.79 | 17.09 | 16.64 | 17.05 | 1,522,510 | +0.13(+0.80%) |
Jan 19, 2010 | 16.92 | 16.98 | 16.72 | 16.92 | 949,503 | -0.02(-0.15%) |
Jan 15, 2010 | 17.32 | 16.94 | 16.94 | 16.94 | 1,177,260 | -0.36(-2.10%) |
Jan 14, 2010 | 17.36 | 17.43 | 17.24 | 17.31 | 783,664 | -0.04(-0.23%) |
Jan 13, 2010 | 17.15 | 17.45 | 16.91 | 17.35 | 1,214,333 | +0.31(+1.81%) |
Jan 12, 2010 | 17.23 | 17.36 | 16.86 | 17.04 | 1,932,752 | -0.34(-1.98%) |
Jan 11, 2010 | 17.26 | 17.46 | 17.25 | 17.38 | 1,363,989 | +0.15(+0.87%) |
Jan 08, 2010 | 17.08 | 17.41 | 17.03 | 17.23 | 2,423,638 | +0.12(+0.70%) |
Jan 07, 2010 | 16.48 | 17.43 | 16.48 | 17.11 | 2,855,249 | +0.75(+4.60%) |
Jan 06, 2010 | 15.79 | 16.64 | 15.75 | 16.36 | 2,983,130 | +0.52(+3.31%) |
Jan 05, 2010 | 15.41 | 15.84 | 14.96 | 15.84 | 2,018,458 | +0.35(+2.29%) |
Jan 04, 2010 | 15.59 | 15.65 | 15.25 | 15.48 | 1,206,702 | +0.00(+0.03%) |
Dec 31, 2009 | 15.55 | 15.48 | 15.48 | 15.48 | 794,600 | -0.08(-0.54%) |
Dec 30, 2009 | 15.41 | 15.65 | 15.24 | 15.56 | 856,843 | +0.05(+0.35%) |
Dec 29, 2009 | 15.58 | 15.60 | 15.36 | 15.51 | 573,462 | -0.08(-0.54%) |
Dec 28, 2009 | 15.89 | 15.94 | 15.48 | 15.59 | 790,798 | -0.28(-1.79%) |
Dec 24, 2009 | 15.90 | 15.94 | 15.72 | 15.88 | 229,591 | -0.03(-0.19%) |
Dec 23, 2009 | 15.83 | 16.03 | 15.61 | 15.91 | 1,325,970 | +0.16(+1.05%) |
Dec 22, 2009 | 15.40 | 15.90 | 15.37 | 15.74 | 1,771,161 | +0.39(+2.57%) |
Dec 21, 2009 | 15.25 | 15.37 | 14.92 | 15.35 | 1,569,316 | +0.24(+1.58%) |
Dec 18, 2009 | 15.15 | 15.23 | 14.94 | 15.11 | 1,710,084 | +0.00(+0.00%) |
Dec 17, 2009 | 14.76 | 15.15 | 14.68 | 15.11 | 1,395,571 | +0.16(+1.10%) |
Dec 16, 2009 | 14.48 | 14.98 | 14.37 | 14.94 | 1,443,285 | +0.61(+4.24%) |
Dec 15, 2009 | 14.34 | 14.44 | 14.26 | 14.34 | 906,219 | -0.11(-0.79%) |
Dec 14, 2009 | 14.45 | 14.46 | 14.25 | 14.45 | 668,924 | +0.08(+0.56%) |
Dec 11, 2009 | 14.22 | 14.42 | 14.18 | 14.37 | 556,358 | +0.16(+1.12%) |
Dec 10, 2009 | 14.42 | 14.48 | 14.14 | 14.21 | 875,428 | -0.07(-0.52%) |
Dec 09, 2009 | 14.35 | 14.40 | 14.14 | 14.29 | 789,795 | -0.02(-0.14%) |
Dec 08, 2009 | 14.27 | 14.48 | 14.12 | 14.31 | 1,433,544 | -0.08(-0.55%) |
Dec 07, 2009 | 14.60 | 14.78 | 14.31 | 14.38 | 1,708,840 | -0.26(-1.77%) |
Dec 04, 2009 | 14.68 | 14.90 | 14.36 | 14.64 | 1,646,490 | +0.15(+1.03%) |
Dec 03, 2009 | 15.04 | 15.04 | 14.49 | 14.49 | 1,624,812 | -0.46(-3.07%) |
Dec 02, 2009 | 15.43 | 15.56 | 14.95 | 14.95 | 2,788,924 | -0.12(-0.79%) |