Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.69 | 13.69 | 13.44 | 13.44 | 4,385,433 | -0.17(-1.21%) |
Feb 25, 2010 | 13.52 | 13.63 | 13.42 | 13.61 | 5,400,851 | -0.02(-0.14%) |
Feb 24, 2010 | 13.78 | 13.78 | 13.54 | 13.63 | 4,662,944 | -0.08(-0.55%) |
Feb 23, 2010 | 13.84 | 13.86 | 13.61 | 13.70 | 5,546,183 | -0.14(-1.02%) |
Feb 22, 2010 | 14.18 | 14.18 | 13.84 | 13.84 | 4,713,774 | -0.25(-1.77%) |
Feb 19, 2010 | 13.89 | 14.14 | 13.86 | 14.09 | 4,578,334 | +0.14(+1.02%) |
Feb 18, 2010 | 13.93 | 14.09 | 13.91 | 13.95 | 3,595,155 | -0.02(-0.14%) |
Feb 17, 2010 | 14.12 | 14.14 | 13.95 | 13.97 | 2,446,563 | -0.10(-0.70%) |
Feb 16, 2010 | 13.84 | 14.07 | 13.84 | 14.07 | 3,391,363 | +0.28(+2.05%) |
Feb 12, 2010 | 13.75 | 13.79 | 13.79 | 13.79 | 4,891,453 | -0.06(-0.41%) |
Feb 11, 2010 | 13.63 | 13.86 | 13.57 | 13.84 | 7,476,297 | +0.24(+1.73%) |
Feb 10, 2010 | 13.69 | 13.70 | 13.49 | 13.61 | 3,758,168 | -0.07(-0.48%) |
Feb 09, 2010 | 13.71 | 13.88 | 13.58 | 13.67 | 6,230,544 | +0.11(+0.84%) |
Feb 08, 2010 | 13.66 | 13.72 | 13.54 | 13.56 | 3,536,112 | -0.13(-0.93%) |
Feb 05, 2010 | 13.54 | 13.75 | 13.38 | 13.69 | 6,142,148 | +0.18(+1.33%) |
Feb 04, 2010 | 13.79 | 13.84 | 13.51 | 13.51 | 5,386,713 | -0.37(-2.69%) |
Feb 03, 2010 | 13.92 | 13.96 | 13.81 | 13.88 | 3,369,328 | -0.11(-0.78%) |
Feb 02, 2010 | 13.97 | 14.02 | 13.81 | 13.99 | 5,759,267 | +0.01(+0.07%) |
Feb 01, 2010 | 13.97 | 14.02 | 13.86 | 13.98 | 3,291,129 | +0.06(+0.44%) |
Jan 29, 2010 | 14.05 | 14.19 | 13.89 | 13.92 | 4,716,246 | -0.10(-0.74%) |
Jan 28, 2010 | 14.21 | 14.26 | 13.93 | 14.02 | 7,894,330 | -0.16(-1.13%) |
Jan 27, 2010 | 14.41 | 14.42 | 14.02 | 14.18 | 5,611,616 | -0.27(-1.86%) |
Jan 26, 2010 | 14.42 | 14.55 | 14.33 | 14.45 | 2,863,391 | -0.00(-0.03%) |
Jan 25, 2010 | 14.48 | 14.55 | 14.26 | 14.46 | 4,421,356 | +0.09(+0.62%) |
Jan 22, 2010 | 14.65 | 14.80 | 14.37 | 14.37 | 3,971,444 | -0.34(-2.34%) |
Jan 21, 2010 | 14.96 | 15.09 | 14.64 | 14.71 | 3,423,847 | -0.28(-1.86%) |
Jan 20, 2010 | 15.14 | 15.14 | 14.81 | 14.99 | 3,674,007 | -0.21(-1.40%) |
Jan 19, 2010 | 15.01 | 15.21 | 14.96 | 15.20 | 1,861,792 | +0.15(+1.00%) |
Jan 15, 2010 | 15.14 | 15.05 | 15.05 | 15.05 | 3,546,806 | -0.18(-1.18%) |
Jan 14, 2010 | 15.36 | 15.36 | 15.22 | 15.23 | 2,171,834 | -0.16(-1.04%) |
Jan 13, 2010 | 15.18 | 15.46 | 15.17 | 15.39 | 2,852,724 | +0.22(+1.43%) |
Jan 12, 2010 | 15.09 | 15.21 | 15.03 | 15.17 | 2,556,811 | +0.01(+0.09%) |
Jan 11, 2010 | 15.07 | 15.22 | 15.05 | 15.16 | 3,165,436 | +0.19(+1.29%) |
Jan 08, 2010 | 14.91 | 14.99 | 14.79 | 14.97 | 2,847,063 | -0.05(-0.31%) |
Jan 07, 2010 | 15.10 | 15.15 | 14.91 | 15.01 | 2,071,543 | -0.15(-0.97%) |
Jan 06, 2010 | 15.10 | 15.22 | 15.08 | 15.16 | 7,356,499 | +0.03(+0.22%) |
Jan 05, 2010 | 15.28 | 15.38 | 14.90 | 15.13 | 4,343,835 | -0.20(-1.29%) |
Jan 04, 2010 | 15.39 | 15.47 | 15.25 | 15.32 | 2,387,548 | +0.08(+0.50%) |
Dec 31, 2009 | 15.53 | 15.25 | 15.25 | 15.25 | 1,678,583 | -0.32(-2.03%) |
Dec 30, 2009 | 15.46 | 15.56 | 15.42 | 15.56 | 1,523,008 | +0.03(+0.21%) |
Dec 29, 2009 | 15.57 | 15.57 | 15.50 | 15.53 | 1,966,794 | +0.00(+0.03%) |
Dec 28, 2009 | 15.55 | 15.55 | 15.47 | 15.53 | 2,160,089 | +0.04(+0.24%) |
Dec 24, 2009 | 15.27 | 15.49 | 15.27 | 15.49 | 968,558 | +0.20(+1.33%) |
Dec 23, 2009 | 15.21 | 15.30 | 15.16 | 15.29 | 2,038,046 | +0.12(+0.78%) |
Dec 22, 2009 | 15.38 | 15.46 | 15.15 | 15.17 | 2,729,536 | -0.33(-2.13%) |
Dec 21, 2009 | 15.50 | 15.55 | 15.35 | 15.50 | 2,442,798 | +0.09(+0.58%) |
Dec 18, 2009 | 15.33 | 15.45 | 15.24 | 15.41 | 5,378,172 | +0.13(+0.86%) |
Dec 17, 2009 | 15.31 | 15.32 | 15.15 | 15.28 | 3,107,737 | -0.07(-0.43%) |
Dec 16, 2009 | 15.38 | 15.43 | 15.27 | 15.34 | 3,528,590 | +0.06(+0.40%) |
Dec 15, 2009 | 15.24 | 15.28 | 15.14 | 15.28 | 2,878,248 | +0.00(+0.00%) |
Dec 14, 2009 | 15.30 | 15.33 | 15.21 | 15.28 | 2,996,699 | -0.01(-0.06%) |
Dec 11, 2009 | 15.04 | 15.37 | 15.04 | 15.29 | 3,091,758 | +0.25(+1.66%) |
Dec 10, 2009 | 14.87 | 15.05 | 14.81 | 15.04 | 3,119,147 | +0.30(+2.02%) |
Dec 09, 2009 | 14.74 | 14.82 | 14.63 | 14.74 | 2,581,699 | +0.00(+0.03%) |
Dec 08, 2009 | 14.81 | 14.83 | 14.63 | 14.74 | 2,517,355 | -0.26(-1.76%) |
Dec 07, 2009 | 14.97 | 15.11 | 14.86 | 15.00 | 2,456,812 | +0.08(+0.51%) |
Dec 04, 2009 | 15.10 | 15.20 | 14.70 | 14.93 | 4,056,840 | -0.00(-0.03%) |
Dec 03, 2009 | 14.89 | 15.08 | 14.83 | 14.93 | 2,798,720 | +0.07(+0.44%) |
Dec 02, 2009 | 14.72 | 15.00 | 14.72 | 14.87 | 4,417,627 | +0.13(+0.86%) |