Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.70 | 13.70 | 13.44 | 13.45 | 4,383,247 | -0.17(-1.21%) |
Feb 25, 2010 | 13.52 | 13.64 | 13.42 | 13.61 | 5,398,159 | -0.02(-0.14%) |
Feb 24, 2010 | 13.79 | 13.79 | 13.54 | 13.63 | 4,660,620 | -0.08(-0.55%) |
Feb 23, 2010 | 13.84 | 13.86 | 13.62 | 13.71 | 5,543,419 | -0.14(-1.02%) |
Feb 22, 2010 | 14.19 | 14.19 | 13.85 | 13.85 | 4,711,424 | -0.25(-1.77%) |
Feb 19, 2010 | 13.90 | 14.15 | 13.87 | 14.10 | 4,576,053 | +0.14(+1.01%) |
Feb 18, 2010 | 13.93 | 14.09 | 13.92 | 13.96 | 3,593,363 | -0.02(-0.14%) |
Feb 17, 2010 | 14.13 | 14.15 | 13.95 | 13.98 | 2,445,344 | -0.10(-0.70%) |
Feb 16, 2010 | 13.85 | 14.08 | 13.85 | 14.08 | 3,389,672 | +0.28(+2.05%) |
Feb 12, 2010 | 13.76 | 13.79 | 13.79 | 13.79 | 4,889,015 | -0.06(-0.41%) |
Feb 11, 2010 | 13.64 | 13.86 | 13.58 | 13.85 | 7,472,571 | +0.24(+1.73%) |
Feb 10, 2010 | 13.69 | 13.70 | 13.50 | 13.61 | 3,756,295 | -0.07(-0.48%) |
Feb 09, 2010 | 13.72 | 13.88 | 13.58 | 13.68 | 6,227,438 | +0.11(+0.84%) |
Feb 08, 2010 | 13.67 | 13.73 | 13.54 | 13.57 | 3,534,350 | -0.13(-0.93%) |
Feb 05, 2010 | 13.54 | 13.76 | 13.39 | 13.69 | 6,139,087 | +0.18(+1.33%) |
Feb 04, 2010 | 13.79 | 13.85 | 13.51 | 13.51 | 5,384,029 | -0.37(-2.69%) |
Feb 03, 2010 | 13.93 | 13.96 | 13.82 | 13.89 | 3,367,649 | -0.11(-0.78%) |
Feb 02, 2010 | 13.98 | 14.03 | 13.82 | 14.00 | 5,756,397 | +0.01(+0.07%) |
Feb 01, 2010 | 13.98 | 14.02 | 13.86 | 13.99 | 3,289,488 | +0.06(+0.44%) |
Jan 29, 2010 | 14.06 | 14.19 | 13.90 | 13.92 | 4,713,896 | -0.10(-0.74%) |
Jan 28, 2010 | 14.21 | 14.26 | 13.94 | 14.03 | 7,890,396 | -0.16(-1.13%) |
Jan 27, 2010 | 14.42 | 14.43 | 14.03 | 14.19 | 5,608,820 | -0.27(-1.86%) |
Jan 26, 2010 | 14.43 | 14.56 | 14.34 | 14.46 | 2,861,964 | -0.00(-0.03%) |
Jan 25, 2010 | 14.49 | 14.56 | 14.27 | 14.46 | 4,419,153 | +0.09(+0.62%) |
Jan 22, 2010 | 14.66 | 14.81 | 14.37 | 14.37 | 3,969,465 | -0.34(-2.34%) |
Jan 21, 2010 | 14.97 | 15.10 | 14.65 | 14.72 | 3,422,141 | -0.28(-1.86%) |
Jan 20, 2010 | 15.15 | 15.15 | 14.82 | 15.00 | 3,672,176 | -0.21(-1.40%) |
Jan 19, 2010 | 15.02 | 15.21 | 14.97 | 15.21 | 1,860,865 | +0.15(+1.00%) |
Jan 15, 2010 | 15.15 | 15.06 | 15.06 | 15.06 | 3,545,039 | -0.18(-1.18%) |
Jan 14, 2010 | 15.37 | 15.37 | 15.22 | 15.24 | 2,170,752 | -0.16(-1.04%) |
Jan 13, 2010 | 15.19 | 15.47 | 15.18 | 15.40 | 2,851,303 | +0.22(+1.43%) |
Jan 12, 2010 | 15.10 | 15.22 | 15.03 | 15.18 | 2,555,537 | +0.01(+0.09%) |
Jan 11, 2010 | 15.08 | 15.23 | 15.05 | 15.17 | 3,163,859 | +0.19(+1.29%) |
Jan 08, 2010 | 14.92 | 15.00 | 14.80 | 14.97 | 2,845,644 | -0.05(-0.31%) |
Jan 07, 2010 | 15.11 | 15.16 | 14.92 | 15.02 | 2,070,511 | -0.15(-0.97%) |
Jan 06, 2010 | 15.11 | 15.23 | 15.09 | 15.17 | 7,352,833 | +0.03(+0.22%) |
Jan 05, 2010 | 15.28 | 15.39 | 14.91 | 15.13 | 4,341,670 | -0.20(-1.29%) |
Jan 04, 2010 | 15.39 | 15.47 | 15.26 | 15.33 | 2,386,358 | +0.08(+0.49%) |
Dec 31, 2009 | 15.53 | 15.26 | 15.26 | 15.26 | 1,677,746 | -0.32(-2.03%) |
Dec 30, 2009 | 15.46 | 15.57 | 15.43 | 15.57 | 1,522,249 | +0.03(+0.21%) |
Dec 29, 2009 | 15.58 | 15.58 | 15.51 | 15.54 | 1,965,814 | +0.00(+0.03%) |
Dec 28, 2009 | 15.56 | 15.56 | 15.48 | 15.53 | 2,159,013 | +0.04(+0.24%) |
Dec 24, 2009 | 15.28 | 15.50 | 15.28 | 15.50 | 968,075 | +0.20(+1.33%) |
Dec 23, 2009 | 15.22 | 15.31 | 15.17 | 15.29 | 2,037,030 | +0.12(+0.78%) |
Dec 22, 2009 | 15.38 | 15.46 | 15.16 | 15.18 | 2,728,176 | -0.33(-2.13%) |
Dec 21, 2009 | 15.51 | 15.55 | 15.36 | 15.51 | 2,441,580 | +0.09(+0.58%) |
Dec 18, 2009 | 15.34 | 15.46 | 15.25 | 15.42 | 5,375,492 | +0.13(+0.86%) |
Dec 17, 2009 | 15.32 | 15.33 | 15.16 | 15.28 | 3,106,188 | -0.07(-0.43%) |
Dec 16, 2009 | 15.38 | 15.44 | 15.28 | 15.35 | 3,526,832 | +0.06(+0.40%) |
Dec 15, 2009 | 15.25 | 15.29 | 15.14 | 15.29 | 2,876,814 | +0.00(+0.00%) |
Dec 14, 2009 | 15.31 | 15.34 | 15.22 | 15.29 | 2,995,205 | -0.01(-0.06%) |
Dec 11, 2009 | 15.05 | 15.38 | 15.05 | 15.30 | 3,090,217 | +0.25(+1.66%) |
Dec 10, 2009 | 14.87 | 15.05 | 14.82 | 15.05 | 3,117,592 | +0.30(+2.02%) |
Dec 09, 2009 | 14.75 | 14.83 | 14.64 | 14.75 | 2,580,413 | +0.00(+0.03%) |
Dec 08, 2009 | 14.82 | 14.84 | 14.64 | 14.75 | 2,516,101 | -0.26(-1.76%) |
Dec 07, 2009 | 14.97 | 15.11 | 14.86 | 15.01 | 2,455,588 | +0.08(+0.51%) |
Dec 04, 2009 | 15.11 | 15.20 | 14.70 | 14.94 | 4,054,818 | -0.00(-0.03%) |
Dec 03, 2009 | 14.90 | 15.09 | 14.84 | 14.94 | 2,797,325 | +0.07(+0.44%) |
Dec 02, 2009 | 14.73 | 15.01 | 14.73 | 14.87 | 4,415,426 | +0.13(+0.86%) |