Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.90 | 15.97 | 15.53 | 15.67 | 938,488 | -0.23(-1.45%) |
Feb 25, 2010 | 15.38 | 15.92 | 15.26 | 15.90 | 1,706,874 | +0.30(+1.94%) |
Feb 24, 2010 | 15.45 | 15.70 | 15.30 | 15.60 | 1,371,467 | +0.24(+1.54%) |
Feb 23, 2010 | 14.84 | 15.60 | 14.84 | 15.36 | 2,386,752 | +0.57(+3.87%) |
Feb 22, 2010 | 14.97 | 14.97 | 14.52 | 14.79 | 1,919,121 | -0.17(-1.14%) |
Feb 19, 2010 | 15.01 | 15.18 | 14.90 | 14.96 | 903,813 | -0.11(-0.74%) |
Feb 18, 2010 | 14.75 | 15.20 | 14.66 | 15.07 | 1,551,770 | +0.28(+1.91%) |
Feb 17, 2010 | 14.77 | 15.10 | 14.64 | 14.79 | 1,088,062 | +0.14(+0.99%) |
Feb 16, 2010 | 14.34 | 14.68 | 14.34 | 14.64 | 1,193,754 | +0.42(+2.96%) |
Feb 12, 2010 | 14.01 | 14.22 | 14.22 | 14.22 | 750,052 | +0.07(+0.46%) |
Feb 11, 2010 | 14.01 | 14.16 | 13.91 | 14.16 | 537,893 | +0.16(+1.13%) |
Feb 10, 2010 | 14.13 | 14.28 | 13.86 | 14.00 | 662,322 | -0.20(-1.44%) |
Feb 09, 2010 | 14.26 | 14.47 | 14.02 | 14.20 | 1,789,908 | +0.13(+0.94%) |
Feb 08, 2010 | 14.10 | 14.36 | 13.93 | 14.07 | 1,346,894 | -0.01(-0.09%) |
Feb 05, 2010 | 13.76 | 14.11 | 13.58 | 14.09 | 1,631,492 | +0.30(+2.15%) |
Feb 04, 2010 | 14.14 | 14.16 | 13.78 | 13.79 | 1,934,523 | -0.71(-4.90%) |
Feb 03, 2010 | 14.33 | 14.62 | 14.22 | 14.50 | 2,002,146 | -0.16(-1.12%) |
Feb 02, 2010 | 14.62 | 14.73 | 14.41 | 14.66 | 1,798,904 | +0.10(+0.66%) |
Feb 01, 2010 | 14.60 | 14.70 | 14.44 | 14.57 | 2,159,012 | +0.06(+0.39%) |
Jan 29, 2010 | 14.43 | 14.76 | 14.32 | 14.51 | 1,576,724 | +0.10(+0.69%) |
Jan 28, 2010 | 14.78 | 14.84 | 14.29 | 14.41 | 1,103,574 | -0.35(-2.36%) |
Jan 27, 2010 | 15.12 | 15.12 | 14.49 | 14.76 | 1,462,423 | -0.26(-1.71%) |
Jan 26, 2010 | 14.16 | 15.28 | 14.10 | 15.02 | 4,508,850 | +0.84(+5.90%) |
Jan 25, 2010 | 14.10 | 14.70 | 14.09 | 14.18 | 3,170,856 | +0.20(+1.41%) |
Jan 22, 2010 | 14.30 | 14.51 | 13.93 | 13.99 | 2,785,233 | -0.30(-2.07%) |
Jan 21, 2010 | 15.11 | 15.24 | 14.28 | 14.28 | 2,471,487 | -0.84(-5.53%) |
Jan 20, 2010 | 15.56 | 15.56 | 15.07 | 15.12 | 1,411,838 | -0.58(-3.69%) |
Jan 19, 2010 | 15.35 | 15.73 | 15.30 | 15.70 | 1,196,976 | +0.40(+2.63%) |
Jan 15, 2010 | 15.65 | 15.30 | 15.30 | 15.30 | 1,126,369 | -0.25(-1.61%) |
Jan 14, 2010 | 15.64 | 15.76 | 15.43 | 15.55 | 809,380 | -0.20(-1.30%) |
Jan 13, 2010 | 15.73 | 15.82 | 15.45 | 15.75 | 850,229 | +0.13(+0.80%) |
Jan 12, 2010 | 15.71 | 15.76 | 15.37 | 15.63 | 1,279,414 | -0.21(-1.33%) |
Jan 11, 2010 | 16.46 | 16.46 | 15.72 | 15.84 | 2,050,882 | -0.59(-3.61%) |
Jan 08, 2010 | 15.43 | 16.52 | 15.34 | 16.43 | 4,140,822 | +1.02(+6.62%) |
Jan 07, 2010 | 15.47 | 15.55 | 15.21 | 15.41 | 954,293 | -0.11(-0.72%) |
Jan 06, 2010 | 15.64 | 15.84 | 15.48 | 15.52 | 767,805 | -0.08(-0.51%) |
Jan 05, 2010 | 15.42 | 15.70 | 15.32 | 15.60 | 808,928 | +0.20(+1.28%) |
Jan 04, 2010 | 15.32 | 15.63 | 15.30 | 15.40 | 1,231,366 | +0.25(+1.65%) |
Dec 31, 2009 | 15.46 | 15.15 | 15.15 | 15.15 | 565,994 | -0.32(-2.09%) |
Dec 30, 2009 | 15.47 | 15.61 | 15.36 | 15.47 | 685,082 | -0.11(-0.68%) |
Dec 29, 2009 | 15.73 | 15.74 | 15.55 | 15.58 | 471,902 | -0.05(-0.30%) |
Dec 28, 2009 | 15.67 | 15.85 | 15.55 | 15.63 | 868,798 | -0.05(-0.29%) |
Dec 24, 2009 | 15.59 | 15.77 | 15.53 | 15.67 | 309,671 | +0.09(+0.55%) |
Dec 23, 2009 | 15.74 | 15.78 | 15.54 | 15.59 | 840,581 | -0.05(-0.34%) |
Dec 22, 2009 | 15.63 | 15.65 | 15.45 | 15.64 | 1,523,103 | +0.16(+1.02%) |
Dec 21, 2009 | 15.65 | 15.78 | 15.45 | 15.48 | 1,816,161 | +0.00(+0.00%) |
Dec 18, 2009 | 15.17 | 15.92 | 15.11 | 15.48 | 3,316,659 | +0.48(+3.20%) |
Dec 17, 2009 | 14.95 | 15.05 | 14.59 | 15.00 | 1,533,429 | -0.03(-0.18%) |
Dec 16, 2009 | 15.05 | 15.27 | 14.95 | 15.03 | 1,921,689 | +0.03(+0.22%) |
Dec 15, 2009 | 14.45 | 15.02 | 14.45 | 14.99 | 2,019,751 | +0.51(+3.50%) |
Dec 14, 2009 | 14.53 | 14.55 | 14.44 | 14.49 | 1,594,694 | +0.16(+1.15%) |
Dec 11, 2009 | 14.37 | 14.45 | 14.02 | 14.32 | 1,531,016 | -0.01(-0.05%) |
Dec 10, 2009 | 14.59 | 14.74 | 14.27 | 14.33 | 1,616,378 | -0.18(-1.27%) |
Dec 09, 2009 | 14.66 | 14.70 | 14.36 | 14.51 | 1,184,451 | -0.13(-0.90%) |
Dec 08, 2009 | 14.60 | 14.85 | 14.38 | 14.64 | 1,402,842 | -0.05(-0.36%) |
Dec 07, 2009 | 14.45 | 14.76 | 14.42 | 14.70 | 1,521,581 | +0.25(+1.73%) |
Dec 04, 2009 | 14.41 | 14.65 | 14.20 | 14.45 | 2,644,573 | +0.33(+2.33%) |
Dec 03, 2009 | 14.41 | 14.68 | 14.09 | 14.12 | 1,553,171 | -0.28(-1.92%) |
Dec 02, 2009 | 14.09 | 14.44 | 13.89 | 14.39 | 2,662,792 | +0.36(+2.53%) |