Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.97 | 16.12 | 15.89 | 15.91 | 647,869 | +0.01(+0.09%) |
Feb 25, 2010 | 15.45 | 15.94 | 15.43 | 15.89 | 914,823 | +0.09(+0.55%) |
Feb 24, 2010 | 15.96 | 15.96 | 15.44 | 15.80 | 1,433,002 | -0.25(-1.57%) |
Feb 23, 2010 | 16.13 | 16.22 | 15.91 | 16.06 | 585,100 | -0.10(-0.62%) |
Feb 22, 2010 | 16.29 | 16.46 | 16.05 | 16.16 | 428,642 | -0.14(-0.87%) |
Feb 19, 2010 | 16.22 | 16.41 | 16.08 | 16.30 | 431,952 | +0.08(+0.51%) |
Feb 18, 2010 | 16.28 | 16.45 | 16.16 | 16.22 | 536,998 | -0.09(-0.53%) |
Feb 17, 2010 | 16.31 | 16.52 | 16.27 | 16.30 | 382,175 | -0.01(-0.06%) |
Feb 16, 2010 | 16.19 | 16.41 | 16.10 | 16.31 | 595,596 | +0.29(+1.83%) |
Feb 12, 2010 | 15.82 | 16.02 | 16.02 | 16.02 | 465,084 | +0.13(+0.81%) |
Feb 11, 2010 | 15.70 | 15.96 | 15.60 | 15.89 | 603,906 | +0.19(+1.22%) |
Feb 10, 2010 | 15.47 | 15.72 | 15.43 | 15.70 | 512,320 | +0.22(+1.45%) |
Feb 09, 2010 | 15.33 | 15.54 | 15.26 | 15.47 | 672,617 | +0.38(+2.51%) |
Feb 08, 2010 | 15.21 | 15.26 | 15.10 | 15.10 | 364,619 | -0.14(-0.93%) |
Feb 05, 2010 | 15.34 | 15.45 | 15.15 | 15.24 | 863,946 | -0.11(-0.72%) |
Feb 04, 2010 | 15.70 | 15.70 | 15.35 | 15.35 | 655,033 | -0.42(-2.67%) |
Feb 03, 2010 | 15.88 | 15.88 | 15.64 | 15.77 | 895,938 | -0.15(-0.92%) |
Feb 02, 2010 | 15.75 | 16.00 | 15.68 | 15.91 | 1,372,991 | +0.38(+2.45%) |
Feb 01, 2010 | 15.28 | 15.56 | 15.24 | 15.53 | 1,161,504 | +0.25(+1.62%) |
Jan 29, 2010 | 15.25 | 15.44 | 15.15 | 15.29 | 817,535 | +0.10(+0.63%) |
Jan 28, 2010 | 15.06 | 15.32 | 15.04 | 15.19 | 1,097,767 | +0.22(+1.44%) |
Jan 27, 2010 | 14.81 | 14.99 | 14.79 | 14.98 | 795,593 | +0.12(+0.80%) |
Jan 26, 2010 | 14.74 | 14.93 | 14.59 | 14.86 | 537,943 | +0.03(+0.22%) |
Jan 25, 2010 | 14.67 | 14.85 | 14.51 | 14.82 | 877,507 | +0.29(+1.99%) |
Jan 22, 2010 | 14.68 | 14.78 | 14.47 | 14.54 | 740,135 | -0.25(-1.70%) |
Jan 21, 2010 | 15.03 | 15.06 | 14.75 | 14.79 | 851,161 | -0.22(-1.46%) |
Jan 20, 2010 | 14.95 | 15.04 | 14.81 | 15.01 | 612,143 | -0.11(-0.73%) |
Jan 19, 2010 | 15.34 | 15.34 | 15.01 | 15.12 | 780,848 | -0.23(-1.49%) |
Jan 15, 2010 | 15.44 | 15.35 | 15.35 | 15.35 | 638,672 | -0.15(-0.95%) |
Jan 14, 2010 | 15.40 | 15.55 | 15.32 | 15.49 | 556,957 | +0.11(+0.71%) |
Jan 13, 2010 | 15.21 | 15.47 | 14.94 | 15.38 | 847,360 | +0.28(+1.85%) |
Jan 12, 2010 | 15.24 | 15.31 | 15.02 | 15.10 | 964,391 | -0.23(-1.49%) |
Jan 11, 2010 | 15.37 | 15.50 | 15.29 | 15.33 | 705,991 | -0.00(-0.03%) |
Jan 08, 2010 | 15.09 | 15.38 | 15.05 | 15.34 | 671,848 | +0.21(+1.36%) |
Jan 07, 2010 | 15.31 | 15.32 | 14.93 | 15.13 | 946,866 | -0.18(-1.17%) |
Jan 06, 2010 | 14.92 | 15.42 | 14.92 | 15.31 | 1,343,389 | +0.49(+3.27%) |
Jan 05, 2010 | 15.02 | 15.09 | 14.72 | 14.82 | 839,252 | -0.12(-0.80%) |
Jan 04, 2010 | 14.99 | 15.02 | 14.85 | 14.94 | 438,500 | +0.17(+1.18%) |
Dec 31, 2009 | 14.76 | 14.77 | 14.77 | 14.77 | 671,861 | +0.11(+0.72%) |
Dec 30, 2009 | 14.62 | 14.67 | 14.54 | 14.66 | 593,899 | -0.06(-0.40%) |
Dec 29, 2009 | 14.84 | 14.90 | 14.70 | 14.72 | 515,599 | +0.07(+0.47%) |
Dec 28, 2009 | 14.75 | 14.76 | 14.64 | 14.66 | 170,760 | -0.03(-0.19%) |
Dec 24, 2009 | 14.63 | 14.77 | 14.58 | 14.68 | 137,208 | +0.00(+0.03%) |
Dec 23, 2009 | 14.62 | 14.73 | 14.55 | 14.68 | 712,468 | +0.16(+1.14%) |
Dec 22, 2009 | 14.55 | 14.66 | 14.48 | 14.51 | 946,746 | +0.00(+0.03%) |
Dec 21, 2009 | 14.56 | 14.65 | 14.47 | 14.51 | 370,063 | +0.11(+0.73%) |
Dec 18, 2009 | 14.73 | 14.81 | 14.33 | 14.40 | 529,491 | -0.26(-1.75%) |
Dec 17, 2009 | 14.69 | 14.72 | 14.53 | 14.66 | 789,025 | -0.11(-0.74%) |
Dec 16, 2009 | 14.79 | 14.84 | 14.68 | 14.77 | 843,329 | +0.11(+0.75%) |
Dec 15, 2009 | 14.67 | 14.71 | 14.59 | 14.66 | 1,253,791 | -0.06(-0.40%) |
Dec 14, 2009 | 14.77 | 14.77 | 14.68 | 14.72 | 314,609 | -0.18(-1.20%) |
Dec 11, 2009 | 14.90 | 15.04 | 14.70 | 14.90 | 513,008 | -0.03(-0.22%) |
Dec 10, 2009 | 14.70 | 14.96 | 14.61 | 14.93 | 755,236 | +0.19(+1.31%) |
Dec 09, 2009 | 14.78 | 14.85 | 14.50 | 14.74 | 875,747 | +0.00(+0.00%) |
Dec 08, 2009 | 15.00 | 15.03 | 14.70 | 14.74 | 809,306 | -0.42(-2.75%) |
Dec 07, 2009 | 14.84 | 15.29 | 14.81 | 15.15 | 641,629 | +0.34(+2.32%) |
Dec 04, 2009 | 14.94 | 15.10 | 14.76 | 14.81 | 747,967 | +0.05(+0.37%) |
Dec 03, 2009 | 14.93 | 14.98 | 14.75 | 14.76 | 489,561 | -0.18(-1.23%) |
Dec 02, 2009 | 15.04 | 15.07 | 14.84 | 14.94 | 528,504 | -0.03(-0.21%) |