Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.88 | 15.89 | 15.60 | 15.81 | 2,047,305 | -0.02(-0.10%) |
Feb 25, 2010 | 15.56 | 15.85 | 15.27 | 15.83 | 1,469,648 | +0.11(+0.69%) |
Feb 24, 2010 | 15.56 | 15.73 | 15.51 | 15.72 | 1,001,146 | +0.16(+1.04%) |
Feb 23, 2010 | 15.62 | 15.77 | 15.46 | 15.55 | 1,255,118 | -0.13(-0.84%) |
Feb 22, 2010 | 15.66 | 15.72 | 15.51 | 15.69 | 1,075,234 | +0.08(+0.50%) |
Feb 19, 2010 | 15.55 | 15.69 | 15.38 | 15.61 | 1,050,472 | +0.04(+0.25%) |
Feb 18, 2010 | 15.32 | 15.62 | 15.29 | 15.57 | 1,017,556 | +0.20(+1.31%) |
Feb 17, 2010 | 15.33 | 15.64 | 15.20 | 15.37 | 1,417,359 | +0.09(+0.61%) |
Feb 16, 2010 | 15.25 | 15.31 | 15.17 | 15.28 | 1,339,517 | +0.13(+0.87%) |
Feb 12, 2010 | 14.97 | 15.14 | 15.14 | 15.14 | 1,492,238 | -0.04(-0.25%) |
Feb 11, 2010 | 14.94 | 15.19 | 14.84 | 15.18 | 2,518,805 | +0.22(+1.50%) |
Feb 10, 2010 | 15.00 | 15.07 | 14.74 | 14.96 | 1,771,747 | -0.09(-0.57%) |
Feb 09, 2010 | 15.02 | 15.22 | 14.80 | 15.04 | 2,242,744 | +0.38(+2.59%) |
Feb 08, 2010 | 14.73 | 14.89 | 14.52 | 14.66 | 3,785,507 | -0.08(-0.52%) |
Feb 05, 2010 | 14.60 | 14.76 | 14.26 | 14.74 | 1,893,269 | +0.16(+1.11%) |
Feb 04, 2010 | 15.10 | 15.11 | 14.58 | 14.58 | 1,527,634 | -0.80(-5.23%) |
Feb 03, 2010 | 15.42 | 15.52 | 15.03 | 15.38 | 1,694,078 | -0.19(-1.19%) |
Feb 02, 2010 | 15.44 | 15.64 | 15.31 | 15.57 | 2,014,531 | +0.18(+1.16%) |
Feb 01, 2010 | 15.45 | 15.62 | 15.24 | 15.39 | 2,603,369 | +0.04(+0.25%) |
Jan 29, 2010 | 15.37 | 15.67 | 15.28 | 15.35 | 2,611,342 | +0.05(+0.35%) |
Jan 28, 2010 | 15.73 | 15.73 | 15.23 | 15.30 | 2,251,137 | -0.33(-2.08%) |
Jan 27, 2010 | 15.44 | 15.70 | 15.18 | 15.62 | 2,917,589 | +0.09(+0.60%) |
Jan 26, 2010 | 15.41 | 15.76 | 15.31 | 15.53 | 2,522,458 | +0.00(+0.00%) |
Jan 25, 2010 | 16.03 | 16.17 | 15.22 | 15.53 | 3,850,664 | -0.29(-1.81%) |
Jan 22, 2010 | 16.10 | 16.21 | 15.79 | 15.82 | 1,706,382 | -0.39(-2.39%) |
Jan 21, 2010 | 16.50 | 16.68 | 16.18 | 16.20 | 1,679,334 | -0.32(-1.92%) |
Jan 20, 2010 | 16.68 | 16.71 | 16.41 | 16.52 | 1,326,365 | -0.24(-1.43%) |
Jan 19, 2010 | 16.37 | 16.78 | 16.28 | 16.76 | 2,035,109 | +0.42(+2.56%) |
Jan 15, 2010 | 16.45 | 16.34 | 16.34 | 16.34 | 1,132,617 | -0.15(-0.94%) |
Jan 14, 2010 | 16.65 | 16.66 | 16.38 | 16.50 | 1,180,092 | -0.14(-0.84%) |
Jan 13, 2010 | 16.61 | 16.72 | 16.44 | 16.64 | 762,360 | +0.00(+0.00%) |
Jan 12, 2010 | 16.59 | 16.66 | 16.43 | 16.64 | 936,448 | -0.13(-0.78%) |
Jan 11, 2010 | 16.88 | 16.98 | 16.68 | 16.77 | 825,620 | -0.01(-0.05%) |
Jan 08, 2010 | 16.68 | 16.79 | 16.61 | 16.78 | 908,168 | +0.07(+0.42%) |
Jan 07, 2010 | 16.51 | 16.73 | 16.44 | 16.71 | 1,802,428 | +0.17(+1.03%) |
Jan 06, 2010 | 16.85 | 16.90 | 16.46 | 16.54 | 1,724,256 | -0.32(-1.93%) |
Jan 05, 2010 | 17.02 | 17.09 | 16.74 | 16.86 | 1,074,223 | -0.18(-1.04%) |
Jan 04, 2010 | 17.03 | 17.10 | 16.96 | 17.04 | 1,189,306 | +0.12(+0.73%) |
Dec 31, 2009 | 16.99 | 16.92 | 16.92 | 16.92 | 994,222 | -0.01(-0.05%) |
Dec 30, 2009 | 17.00 | 17.09 | 16.92 | 16.92 | 754,052 | -0.17(-1.00%) |
Dec 29, 2009 | 17.03 | 17.18 | 17.00 | 17.09 | 722,477 | +0.08(+0.45%) |
Dec 28, 2009 | 17.23 | 17.35 | 16.87 | 17.02 | 1,082,522 | -0.16(-0.95%) |
Dec 24, 2009 | 16.96 | 17.21 | 16.95 | 17.18 | 359,234 | +0.27(+1.60%) |
Dec 23, 2009 | 16.86 | 16.96 | 16.70 | 16.91 | 1,144,588 | +0.12(+0.74%) |
Dec 22, 2009 | 16.89 | 17.05 | 16.76 | 16.79 | 1,421,299 | -0.11(-0.64%) |
Dec 21, 2009 | 16.90 | 17.14 | 16.88 | 16.89 | 1,007,140 | +0.06(+0.37%) |
Dec 18, 2009 | 16.93 | 17.01 | 16.60 | 16.83 | 1,870,028 | -0.03(-0.18%) |
Dec 17, 2009 | 16.99 | 17.04 | 16.78 | 16.86 | 882,536 | -0.32(-1.84%) |
Dec 16, 2009 | 17.09 | 17.24 | 16.98 | 17.18 | 978,802 | +0.11(+0.67%) |
Dec 15, 2009 | 17.17 | 17.26 | 16.99 | 17.06 | 1,189,959 | -0.17(-0.99%) |
Dec 14, 2009 | 17.23 | 17.30 | 17.19 | 17.23 | 1,325,435 | -0.02(-0.13%) |
Dec 11, 2009 | 17.38 | 17.42 | 17.11 | 17.26 | 1,095,205 | -0.02(-0.09%) |
Dec 10, 2009 | 17.50 | 17.57 | 17.24 | 17.27 | 1,369,207 | -0.10(-0.58%) |
Dec 09, 2009 | 17.34 | 17.42 | 17.13 | 17.37 | 1,106,692 | +0.05(+0.27%) |
Dec 08, 2009 | 17.47 | 17.49 | 17.23 | 17.33 | 1,248,810 | -0.20(-1.15%) |
Dec 07, 2009 | 17.45 | 17.71 | 17.40 | 17.53 | 859,108 | +0.02(+0.13%) |
Dec 04, 2009 | 17.61 | 17.79 | 17.23 | 17.50 | 1,462,197 | +0.22(+1.30%) |
Dec 03, 2009 | 17.51 | 17.64 | 17.22 | 17.28 | 1,400,205 | -0.25(-1.41%) |
Dec 02, 2009 | 17.37 | 17.61 | 17.32 | 17.53 | 1,748,312 | +0.12(+0.67%) |