Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.15 | 15.27 | 14.93 | 15.17 | 307,884 | -0.01(-0.05%) |
Feb 25, 2010 | 14.96 | 15.17 | 14.83 | 15.17 | 336,193 | +0.24(+1.60%) |
Feb 24, 2010 | 14.39 | 14.99 | 14.39 | 14.94 | 600,731 | +0.48(+3.30%) |
Feb 23, 2010 | 14.29 | 14.49 | 14.29 | 14.46 | 780,434 | +0.19(+1.32%) |
Feb 22, 2010 | 14.14 | 14.39 | 14.04 | 14.27 | 1,210,088 | +0.22(+1.60%) |
Feb 19, 2010 | 14.10 | 14.19 | 13.99 | 14.05 | 1,267,422 | -0.05(-0.36%) |
Feb 18, 2010 | 14.56 | 14.56 | 14.09 | 14.10 | 1,692,765 | -0.37(-2.55%) |
Feb 17, 2010 | 14.57 | 14.68 | 14.41 | 14.47 | 1,643,741 | -0.12(-0.79%) |
Feb 16, 2010 | 14.60 | 14.87 | 14.22 | 14.58 | 414,206 | +0.34(+2.37%) |
Feb 12, 2010 | 14.26 | 14.24 | 14.24 | 14.24 | 565,802 | -0.01(-0.05%) |
Feb 11, 2010 | 14.31 | 14.46 | 14.10 | 14.25 | 811,007 | +0.00(+0.00%) |
Feb 10, 2010 | 14.10 | 14.25 | 13.83 | 14.25 | 967,722 | +0.10(+0.71%) |
Feb 09, 2010 | 14.54 | 14.54 | 14.05 | 14.15 | 1,199,775 | -0.24(-1.70%) |
Feb 08, 2010 | 14.57 | 14.73 | 14.29 | 14.39 | 941,785 | -0.27(-1.82%) |
Feb 05, 2010 | 14.70 | 14.72 | 14.40 | 14.66 | 848,918 | -0.01(-0.10%) |
Feb 04, 2010 | 14.98 | 14.98 | 14.56 | 14.67 | 923,991 | -0.35(-2.30%) |
Feb 03, 2010 | 15.09 | 15.16 | 15.01 | 15.02 | 182,383 | -0.14(-0.95%) |
Feb 02, 2010 | 15.10 | 15.28 | 15.01 | 15.16 | 299,069 | +0.09(+0.60%) |
Feb 01, 2010 | 15.11 | 15.22 | 14.86 | 15.07 | 641,993 | -0.05(-0.36%) |
Jan 29, 2010 | 15.30 | 15.54 | 15.08 | 15.13 | 769,425 | -0.12(-0.76%) |
Jan 28, 2010 | 15.17 | 15.35 | 15.08 | 15.24 | 622,557 | +0.04(+0.28%) |
Jan 27, 2010 | 15.11 | 15.22 | 14.97 | 15.20 | 622,858 | +0.09(+0.57%) |
Jan 26, 2010 | 15.24 | 15.24 | 15.06 | 15.11 | 390,217 | -0.12(-0.80%) |
Jan 25, 2010 | 15.34 | 15.35 | 15.06 | 15.24 | 1,299,552 | -0.02(-0.14%) |
Jan 22, 2010 | 15.28 | 15.49 | 15.13 | 15.26 | 1,260,361 | -0.20(-1.30%) |
Jan 21, 2010 | 15.65 | 15.65 | 15.16 | 15.46 | 1,424,628 | -0.19(-1.20%) |
Jan 20, 2010 | 16.01 | 16.01 | 15.60 | 15.65 | 604,503 | -0.35(-2.16%) |
Jan 19, 2010 | 16.37 | 16.37 | 15.98 | 15.99 | 400,024 | -0.31(-1.90%) |
Jan 15, 2010 | 16.55 | 16.30 | 16.30 | 16.30 | 399,479 | -0.27(-1.61%) |
Jan 14, 2010 | 16.42 | 16.62 | 16.42 | 16.57 | 299,766 | +0.10(+0.61%) |
Jan 13, 2010 | 16.12 | 16.55 | 16.12 | 16.47 | 366,244 | +0.35(+2.19%) |
Jan 12, 2010 | 16.37 | 16.37 | 16.05 | 16.11 | 414,027 | -0.26(-1.58%) |
Jan 11, 2010 | 16.32 | 16.45 | 16.10 | 16.37 | 482,308 | -0.05(-0.31%) |
Jan 08, 2010 | 16.26 | 16.46 | 16.16 | 16.42 | 365,389 | +0.09(+0.57%) |
Jan 07, 2010 | 16.28 | 16.39 | 16.19 | 16.33 | 327,735 | +0.02(+0.13%) |
Jan 06, 2010 | 16.38 | 16.48 | 16.23 | 16.31 | 230,633 | -0.14(-0.87%) |
Jan 05, 2010 | 16.35 | 16.47 | 16.32 | 16.45 | 513,769 | +0.07(+0.44%) |
Jan 04, 2010 | 16.31 | 16.44 | 16.26 | 16.38 | 291,999 | +0.24(+1.47%) |
Dec 31, 2009 | 16.21 | 16.14 | 16.14 | 16.14 | 384,889 | -0.01(-0.04%) |
Dec 30, 2009 | 16.48 | 16.48 | 16.13 | 16.15 | 340,205 | -0.27(-1.62%) |
Dec 29, 2009 | 16.42 | 16.50 | 16.34 | 16.42 | 897,275 | +0.11(+0.66%) |
Dec 28, 2009 | 16.55 | 16.69 | 16.19 | 16.31 | 384,099 | -0.14(-0.83%) |
Dec 24, 2009 | 16.40 | 16.47 | 16.15 | 16.44 | 326,736 | +0.12(+0.75%) |
Dec 23, 2009 | 16.26 | 16.38 | 16.08 | 16.32 | 824,731 | +0.06(+0.35%) |
Dec 22, 2009 | 16.37 | 16.50 | 16.21 | 16.26 | 818,438 | -0.08(-0.48%) |
Dec 21, 2009 | 16.84 | 16.94 | 16.20 | 16.34 | 1,209,404 | -0.33(-1.98%) |
Dec 18, 2009 | 16.44 | 16.75 | 16.35 | 16.68 | 1,648,216 | +0.28(+1.71%) |
Dec 17, 2009 | 16.39 | 16.41 | 16.19 | 16.39 | 591,404 | -0.04(-0.26%) |
Dec 16, 2009 | 16.31 | 16.49 | 16.26 | 16.44 | 307,656 | +0.17(+1.06%) |
Dec 15, 2009 | 16.55 | 16.70 | 16.23 | 16.26 | 1,035,157 | -0.28(-1.70%) |
Dec 14, 2009 | 16.62 | 16.62 | 16.42 | 16.55 | 1,063,803 | -0.27(-1.58%) |
Dec 11, 2009 | 16.84 | 16.92 | 16.75 | 16.81 | 398,762 | +0.03(+0.17%) |
Dec 10, 2009 | 16.95 | 17.09 | 16.68 | 16.78 | 562,476 | -0.16(-0.93%) |
Dec 09, 2009 | 16.69 | 17.02 | 16.69 | 16.94 | 827,834 | -0.33(-1.92%) |
Dec 08, 2009 | 17.55 | 17.55 | 17.04 | 17.27 | 636,081 | -0.21(-1.19%) |
Dec 07, 2009 | 17.56 | 17.78 | 17.47 | 17.48 | 485,475 | -0.17(-0.94%) |
Dec 04, 2009 | 17.83 | 17.83 | 17.38 | 17.65 | 340,934 | +0.20(+1.16%) |
Dec 03, 2009 | 17.70 | 17.80 | 17.40 | 17.45 | 301,018 | -0.30(-1.66%) |
Dec 02, 2009 | 17.34 | 17.78 | 17.34 | 17.74 | 306,307 | +0.38(+2.20%) |