Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.79 | 16.01 | 15.64 | 16.00 | 2,257,405 | +0.09(+0.55%) |
Feb 25, 2010 | 15.49 | 15.94 | 15.45 | 15.91 | 2,998,424 | +0.19(+1.21%) |
Feb 24, 2010 | 15.57 | 15.78 | 15.49 | 15.72 | 2,718,557 | +0.18(+1.17%) |
Feb 23, 2010 | 15.75 | 15.86 | 15.45 | 15.54 | 5,037,396 | -0.29(-1.84%) |
Feb 22, 2010 | 15.86 | 15.90 | 15.76 | 15.83 | 3,394,858 | +0.21(+1.36%) |
Feb 19, 2010 | 15.49 | 15.72 | 15.41 | 15.62 | 4,219,570 | -0.10(-0.65%) |
Feb 18, 2010 | 15.31 | 15.76 | 15.28 | 15.72 | 8,011,982 | +1.11(+7.56%) |
Feb 17, 2010 | 14.50 | 14.67 | 14.45 | 14.62 | 3,114,560 | +0.16(+1.09%) |
Feb 16, 2010 | 14.07 | 14.49 | 14.06 | 14.46 | 2,946,967 | +0.35(+2.46%) |
Feb 12, 2010 | 13.90 | 14.11 | 14.11 | 14.11 | 2,978,127 | -0.25(-1.76%) |
Feb 11, 2010 | 14.15 | 14.36 | 13.98 | 14.36 | 3,947,206 | +0.41(+2.94%) |
Feb 10, 2010 | 14.02 | 14.12 | 13.80 | 13.95 | 3,412,581 | -0.24(-1.67%) |
Feb 09, 2010 | 14.13 | 14.40 | 13.89 | 14.19 | 6,183,348 | +0.41(+2.98%) |
Feb 08, 2010 | 13.91 | 13.95 | 13.66 | 13.78 | 2,555,524 | -0.09(-0.68%) |
Feb 05, 2010 | 14.03 | 14.08 | 13.49 | 13.87 | 7,433,322 | -0.28(-2.01%) |
Feb 04, 2010 | 14.52 | 14.55 | 14.13 | 14.16 | 5,870,739 | -0.58(-3.91%) |
Feb 03, 2010 | 14.86 | 14.93 | 14.70 | 14.73 | 3,770,511 | -0.23(-1.53%) |
Feb 02, 2010 | 14.80 | 15.01 | 14.73 | 14.96 | 3,337,060 | +0.53(+3.67%) |
Feb 01, 2010 | 14.47 | 14.59 | 14.40 | 14.43 | 4,043,392 | +0.20(+1.39%) |
Jan 29, 2010 | 14.47 | 14.62 | 14.19 | 14.24 | 4,913,538 | -0.39(-2.70%) |
Jan 28, 2010 | 14.70 | 14.71 | 14.59 | 14.63 | 8,909,689 | -0.28(-1.85%) |
Jan 27, 2010 | 14.88 | 14.95 | 14.65 | 14.91 | 6,682,097 | +0.29(+2.00%) |
Jan 26, 2010 | 14.55 | 14.81 | 14.46 | 14.62 | 7,085,429 | +0.03(+0.22%) |
Jan 25, 2010 | 14.75 | 14.80 | 14.48 | 14.59 | 6,911,585 | +0.38(+2.67%) |
Jan 22, 2010 | 14.53 | 14.64 | 14.17 | 14.21 | 7,270,100 | -0.53(-3.59%) |
Jan 21, 2010 | 14.92 | 14.98 | 14.44 | 14.73 | 10,271,186 | -0.33(-2.20%) |
Jan 20, 2010 | 15.15 | 15.15 | 14.89 | 15.07 | 5,472,092 | -0.59(-3.78%) |
Jan 19, 2010 | 15.37 | 15.67 | 15.34 | 15.66 | 5,090,026 | -0.17(-1.05%) |
Jan 15, 2010 | 15.97 | 15.82 | 15.82 | 15.82 | 4,269,447 | -0.16(-0.99%) |
Jan 14, 2010 | 15.97 | 16.05 | 15.94 | 15.98 | 3,674,737 | +0.06(+0.40%) |
Jan 13, 2010 | 15.87 | 15.95 | 15.77 | 15.92 | 3,537,622 | +0.06(+0.40%) |
Jan 12, 2010 | 15.90 | 16.01 | 15.73 | 15.86 | 4,176,230 | -0.32(-1.95%) |
Jan 11, 2010 | 16.32 | 16.35 | 16.15 | 16.17 | 7,730,570 | -0.21(-1.25%) |
Jan 08, 2010 | 15.97 | 16.43 | 15.94 | 16.38 | 6,120,368 | +0.45(+2.83%) |
Jan 07, 2010 | 15.82 | 15.96 | 15.78 | 15.93 | 2,733,735 | +0.13(+0.85%) |
Jan 06, 2010 | 15.64 | 15.82 | 15.63 | 15.79 | 3,145,361 | +0.18(+1.16%) |
Jan 05, 2010 | 15.48 | 15.64 | 15.43 | 15.61 | 3,649,224 | +0.10(+0.66%) |
Jan 04, 2010 | 15.47 | 15.56 | 15.41 | 15.51 | 2,339,118 | +0.43(+2.83%) |
Dec 31, 2009 | 15.23 | 15.08 | 15.08 | 15.08 | 1,922,353 | -0.09(-0.62%) |
Dec 30, 2009 | 15.07 | 15.20 | 15.03 | 15.18 | 3,217,105 | -0.02(-0.10%) |
Dec 29, 2009 | 15.25 | 15.32 | 15.12 | 15.19 | 2,245,313 | +0.11(+0.73%) |
Dec 28, 2009 | 15.13 | 15.20 | 15.01 | 15.08 | 2,280,935 | +0.04(+0.26%) |
Dec 24, 2009 | 15.07 | 15.08 | 14.94 | 15.04 | 1,139,402 | +0.08(+0.53%) |
Dec 23, 2009 | 14.92 | 15.07 | 14.84 | 14.96 | 2,421,206 | +0.17(+1.12%) |
Dec 22, 2009 | 14.78 | 14.87 | 14.73 | 14.80 | 3,289,545 | +0.17(+1.19%) |
Dec 21, 2009 | 14.62 | 14.70 | 14.55 | 14.62 | 3,172,381 | +0.22(+1.54%) |
Dec 18, 2009 | 14.41 | 14.53 | 14.25 | 14.40 | 3,064,072 | +0.08(+0.55%) |
Dec 17, 2009 | 14.45 | 14.46 | 14.28 | 14.32 | 3,646,905 | -0.14(-0.98%) |
Dec 16, 2009 | 14.47 | 14.61 | 14.39 | 14.47 | 7,906,198 | +0.20(+1.38%) |
Dec 15, 2009 | 14.35 | 14.43 | 14.24 | 14.27 | 3,468,462 | -0.25(-1.74%) |
Dec 14, 2009 | 14.52 | 14.57 | 14.50 | 14.52 | 3,819,323 | +0.36(+2.51%) |
Dec 11, 2009 | 14.21 | 14.26 | 14.13 | 14.17 | 2,966,569 | +0.09(+0.62%) |
Dec 10, 2009 | 14.25 | 14.30 | 14.05 | 14.08 | 4,115,755 | -0.06(-0.45%) |
Dec 09, 2009 | 14.10 | 14.17 | 13.91 | 14.14 | 5,005,363 | -0.10(-0.72%) |
Dec 08, 2009 | 14.25 | 14.33 | 14.13 | 14.25 | 6,920,250 | -0.17(-1.15%) |
Dec 07, 2009 | 14.42 | 14.55 | 14.39 | 14.41 | 4,850,210 | -0.23(-1.56%) |
Dec 04, 2009 | 14.81 | 14.90 | 14.47 | 14.64 | 5,231,804 | -0.09(-0.59%) |
Dec 03, 2009 | 14.99 | 15.07 | 14.71 | 14.73 | 4,512,619 | -0.14(-0.96%) |
Dec 02, 2009 | 14.85 | 14.96 | 14.77 | 14.87 | 4,152,088 | +0.09(+0.59%) |