Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.53 | 14.60 | 14.30 | 14.33 | 9,936,442 | -0.16(-1.10%) |
Feb 25, 2010 | 14.42 | 14.53 | 14.26 | 14.49 | 10,272,648 | -0.24(-1.62%) |
Feb 24, 2010 | 14.68 | 14.78 | 14.59 | 14.73 | 5,115,586 | +0.06(+0.43%) |
Feb 23, 2010 | 14.70 | 14.81 | 14.60 | 14.67 | 5,559,774 | -0.02(-0.14%) |
Feb 22, 2010 | 14.76 | 14.80 | 14.65 | 14.69 | 5,089,443 | +0.01(+0.06%) |
Feb 19, 2010 | 14.97 | 14.97 | 14.64 | 14.68 | 8,027,815 | -0.30(-1.98%) |
Feb 18, 2010 | 14.68 | 14.99 | 14.68 | 14.98 | 4,862,089 | +0.30(+2.02%) |
Feb 17, 2010 | 14.75 | 14.78 | 14.61 | 14.68 | 7,105,963 | -0.02(-0.11%) |
Feb 16, 2010 | 14.61 | 14.74 | 14.56 | 14.70 | 5,167,438 | +0.24(+1.65%) |
Feb 12, 2010 | 14.59 | 14.46 | 14.46 | 14.46 | 9,362,338 | -0.29(-1.96%) |
Feb 11, 2010 | 14.66 | 14.80 | 14.53 | 14.75 | 5,444,844 | +0.10(+0.71%) |
Feb 10, 2010 | 14.57 | 14.73 | 14.50 | 14.64 | 4,673,140 | +0.11(+0.78%) |
Feb 09, 2010 | 14.52 | 14.70 | 14.43 | 14.53 | 6,191,100 | +0.09(+0.61%) |
Feb 08, 2010 | 14.35 | 14.70 | 14.22 | 14.44 | 7,367,255 | +0.30(+2.13%) |
Feb 05, 2010 | 14.06 | 14.14 | 13.87 | 14.14 | 8,468,050 | +0.08(+0.54%) |
Feb 04, 2010 | 14.32 | 14.42 | 14.06 | 14.06 | 5,348,437 | -0.34(-2.35%) |
Feb 03, 2010 | 14.24 | 14.48 | 14.24 | 14.40 | 11,790,989 | +0.12(+0.82%) |
Feb 02, 2010 | 14.37 | 14.37 | 14.22 | 14.29 | 7,115,267 | -0.04(-0.31%) |
Feb 01, 2010 | 14.30 | 14.38 | 14.24 | 14.33 | 4,729,140 | +0.11(+0.76%) |
Jan 29, 2010 | 14.34 | 14.40 | 14.18 | 14.22 | 4,802,043 | -0.04(-0.29%) |
Jan 28, 2010 | 14.41 | 14.45 | 14.15 | 14.27 | 5,523,071 | -0.16(-1.13%) |
Jan 27, 2010 | 14.55 | 14.63 | 14.27 | 14.43 | 9,015,798 | -0.11(-0.78%) |
Jan 26, 2010 | 14.57 | 14.61 | 14.32 | 14.54 | 6,727,154 | +0.00(+0.00%) |
Jan 25, 2010 | 14.30 | 14.62 | 14.23 | 14.54 | 7,019,790 | +0.33(+2.29%) |
Jan 22, 2010 | 14.39 | 14.48 | 14.20 | 14.22 | 6,794,811 | -0.18(-1.28%) |
Jan 21, 2010 | 14.74 | 14.81 | 14.37 | 14.40 | 7,547,836 | -0.34(-2.33%) |
Jan 20, 2010 | 14.72 | 14.88 | 14.66 | 14.74 | 9,411,010 | -0.08(-0.54%) |
Jan 19, 2010 | 14.70 | 14.84 | 14.65 | 14.82 | 6,455,174 | +0.15(+1.05%) |
Jan 15, 2010 | 14.83 | 14.67 | 14.67 | 14.67 | 6,206,888 | -0.15(-1.02%) |
Jan 14, 2010 | 14.83 | 14.89 | 14.76 | 14.82 | 4,136,661 | +0.01(+0.08%) |
Jan 13, 2010 | 14.74 | 14.82 | 14.68 | 14.81 | 4,256,102 | +0.12(+0.83%) |
Jan 12, 2010 | 14.68 | 14.82 | 14.63 | 14.68 | 5,383,198 | -0.04(-0.26%) |
Jan 11, 2010 | 14.68 | 14.74 | 14.61 | 14.72 | 4,726,455 | +0.15(+1.03%) |
Jan 08, 2010 | 14.63 | 14.63 | 14.43 | 14.57 | 5,468,391 | -0.04(-0.29%) |
Jan 07, 2010 | 14.81 | 14.84 | 14.57 | 14.61 | 9,549,637 | -0.14(-0.96%) |
Jan 06, 2010 | 15.28 | 15.28 | 14.73 | 14.76 | 12,751,167 | -0.60(-3.92%) |
Jan 05, 2010 | 15.37 | 15.47 | 15.34 | 15.36 | 8,249,206 | +0.03(+0.16%) |
Jan 04, 2010 | 15.28 | 15.47 | 15.21 | 15.33 | 4,944,711 | +0.19(+1.24%) |
Dec 31, 2009 | 15.33 | 15.14 | 15.14 | 15.14 | 3,369,208 | -0.14(-0.90%) |
Dec 30, 2009 | 15.18 | 15.31 | 15.11 | 15.28 | 3,381,775 | +0.02(+0.14%) |
Dec 29, 2009 | 15.34 | 15.38 | 15.23 | 15.26 | 2,649,324 | +0.00(+0.00%) |
Dec 28, 2009 | 15.18 | 15.28 | 15.16 | 15.26 | 2,864,144 | +0.15(+1.00%) |
Dec 24, 2009 | 15.08 | 15.22 | 15.08 | 15.11 | 1,268,279 | +0.01(+0.06%) |
Dec 23, 2009 | 15.04 | 15.11 | 14.95 | 15.10 | 4,172,127 | +0.08(+0.56%) |
Dec 22, 2009 | 14.94 | 15.09 | 14.86 | 15.02 | 4,190,287 | +0.16(+1.07%) |
Dec 21, 2009 | 14.75 | 14.97 | 14.70 | 14.86 | 3,845,542 | +0.18(+1.25%) |
Dec 18, 2009 | 14.69 | 14.85 | 14.64 | 14.68 | 7,811,794 | -0.02(-0.17%) |
Dec 17, 2009 | 14.90 | 14.94 | 14.60 | 14.70 | 13,079,384 | -0.30(-2.01%) |
Dec 16, 2009 | 15.12 | 15.24 | 14.91 | 15.00 | 7,276,647 | -0.04(-0.25%) |
Dec 15, 2009 | 15.23 | 15.23 | 14.95 | 15.04 | 7,112,962 | -0.20(-1.29%) |
Dec 14, 2009 | 15.34 | 15.34 | 15.21 | 15.24 | 4,579,112 | -0.16(-1.06%) |
Dec 11, 2009 | 15.18 | 15.45 | 15.11 | 15.40 | 25,875,772 | +0.24(+1.60%) |
Dec 10, 2009 | 15.11 | 15.21 | 15.04 | 15.16 | 5,696,125 | +0.15(+1.03%) |
Dec 09, 2009 | 15.24 | 15.24 | 14.89 | 15.00 | 7,421,307 | -0.28(-1.81%) |
Dec 08, 2009 | 15.33 | 15.33 | 15.16 | 15.28 | 5,230,806 | -0.07(-0.46%) |
Dec 07, 2009 | 15.23 | 15.54 | 15.21 | 15.35 | 6,877,153 | +0.15(+0.99%) |
Dec 04, 2009 | 15.28 | 15.33 | 15.06 | 15.20 | 6,616,105 | +0.05(+0.33%) |
Dec 03, 2009 | 15.32 | 15.32 | 15.09 | 15.15 | 7,711,902 | -0.14(-0.90%) |
Dec 02, 2009 | 15.04 | 15.36 | 15.04 | 15.29 | 7,186,099 | +0.25(+1.67%) |