Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.57 | 15.63 | 15.42 | 15.46 | 294,288 | -0.05(-0.32%) |
Feb 25, 2010 | 15.31 | 15.54 | 15.06 | 15.51 | 361,962 | +0.04(+0.28%) |
Feb 24, 2010 | 15.41 | 15.63 | 14.24 | 15.47 | 222,669 | +0.06(+0.39%) |
Feb 23, 2010 | 15.40 | 15.51 | 15.24 | 15.41 | 362,256 | -0.06(-0.41%) |
Feb 22, 2010 | 15.41 | 15.61 | 15.26 | 15.47 | 525,363 | +0.11(+0.72%) |
Feb 19, 2010 | 15.32 | 15.39 | 15.13 | 15.36 | 344,742 | +0.02(+0.11%) |
Feb 18, 2010 | 14.88 | 15.40 | 14.88 | 15.35 | 412,068 | +0.41(+2.74%) |
Feb 17, 2010 | 14.98 | 14.99 | 14.68 | 14.94 | 205,593 | -0.03(-0.18%) |
Feb 16, 2010 | 14.54 | 14.99 | 14.37 | 14.96 | 292,800 | +0.49(+3.39%) |
Feb 12, 2010 | 14.32 | 14.47 | 14.47 | 14.47 | 996,300 | +0.04(+0.25%) |
Feb 11, 2010 | 14.26 | 14.45 | 13.97 | 14.44 | 781,698 | +0.16(+1.10%) |
Feb 10, 2010 | 14.26 | 14.38 | 14.01 | 14.28 | 360,177 | -0.08(-0.53%) |
Feb 09, 2010 | 14.25 | 14.38 | 13.98 | 14.36 | 418,368 | +0.30(+2.13%) |
Feb 08, 2010 | 14.58 | 14.58 | 14.02 | 14.06 | 609,444 | -0.49(-3.37%) |
Feb 05, 2010 | 14.76 | 14.86 | 14.24 | 14.55 | 464,808 | -0.24(-1.60%) |
Feb 04, 2010 | 15.10 | 15.13 | 14.78 | 14.78 | 433,242 | -0.38(-2.51%) |
Feb 03, 2010 | 15.11 | 15.25 | 15.08 | 15.16 | 359,088 | +0.01(+0.09%) |
Feb 02, 2010 | 15.15 | 15.24 | 14.70 | 15.15 | 460,272 | -0.04(-0.24%) |
Feb 01, 2010 | 15.02 | 15.19 | 14.84 | 15.19 | 873,648 | +0.17(+1.11%) |
Jan 29, 2010 | 14.86 | 15.10 | 14.70 | 15.02 | 822,933 | +0.19(+1.26%) |
Jan 28, 2010 | 15.12 | 15.12 | 14.68 | 14.83 | 668,976 | -0.33(-2.16%) |
Jan 27, 2010 | 15.07 | 15.27 | 15.00 | 15.16 | 526,245 | -0.02(-0.13%) |
Jan 26, 2010 | 15.28 | 15.39 | 15.17 | 15.18 | 260,193 | -0.10(-0.65%) |
Jan 25, 2010 | 15.28 | 15.37 | 15.15 | 15.28 | 432,753 | +0.07(+0.46%) |
Jan 22, 2010 | 15.40 | 15.50 | 15.17 | 15.21 | 432,354 | -0.23(-1.49%) |
Jan 21, 2010 | 15.33 | 15.53 | 15.00 | 15.44 | 942,015 | +0.11(+0.70%) |
Jan 20, 2010 | 15.46 | 15.63 | 15.33 | 15.33 | 423,225 | -0.30(-1.92%) |
Jan 19, 2010 | 15.50 | 15.70 | 15.42 | 15.63 | 407,328 | +0.08(+0.51%) |
Jan 15, 2010 | 15.51 | 15.55 | 15.55 | 15.55 | 2,058,300 | -0.01(-0.04%) |
Jan 14, 2010 | 15.43 | 15.66 | 15.42 | 15.56 | 289,908 | +0.01(+0.04%) |
Jan 13, 2010 | 15.38 | 15.63 | 15.33 | 15.55 | 314,523 | +0.07(+0.43%) |
Jan 12, 2010 | 15.58 | 15.72 | 15.33 | 15.49 | 566,082 | -0.36(-2.27%) |
Jan 11, 2010 | 15.93 | 15.96 | 15.67 | 15.85 | 1,089,228 | -0.32(-1.98%) |
Jan 08, 2010 | 16.75 | 16.93 | 15.80 | 16.17 | 1,661,526 | -0.78(-4.60%) |
Jan 07, 2010 | 17.15 | 17.24 | 16.87 | 16.95 | 330,768 | -0.17(-0.99%) |
Jan 06, 2010 | 16.91 | 17.18 | 16.82 | 17.12 | 352,554 | +0.24(+1.40%) |
Jan 05, 2010 | 16.67 | 16.93 | 16.63 | 16.88 | 360,030 | +0.23(+1.36%) |
Jan 04, 2010 | 16.47 | 16.92 | 16.00 | 16.65 | 528,513 | +0.31(+1.92%) |
Dec 31, 2009 | 16.10 | 16.34 | 16.34 | 16.34 | 2,438,100 | +0.19(+1.18%) |
Dec 30, 2009 | 15.78 | 16.16 | 15.73 | 16.15 | 322,059 | +0.20(+1.27%) |
Dec 29, 2009 | 15.91 | 16.01 | 15.82 | 15.95 | 195,042 | +0.02(+0.13%) |
Dec 28, 2009 | 15.93 | 15.95 | 15.68 | 15.93 | 192,378 | -0.01(-0.04%) |
Dec 24, 2009 | 15.83 | 15.93 | 15.72 | 15.93 | 73,674 | +0.11(+0.72%) |
Dec 23, 2009 | 15.58 | 15.83 | 15.45 | 15.82 | 245,256 | +0.33(+2.11%) |
Dec 22, 2009 | 15.35 | 15.52 | 15.26 | 15.49 | 211,407 | +0.12(+0.78%) |
Dec 21, 2009 | 15.19 | 15.48 | 15.16 | 15.37 | 237,885 | +0.21(+1.38%) |
Dec 18, 2009 | 15.20 | 15.30 | 15.01 | 15.16 | 601,194 | +0.13(+0.89%) |
Dec 17, 2009 | 14.79 | 15.12 | 14.71 | 15.03 | 585,975 | +0.08(+0.56%) |
Dec 16, 2009 | 14.96 | 14.99 | 14.65 | 14.95 | 813,717 | +0.15(+0.99%) |
Dec 15, 2009 | 14.92 | 15.18 | 14.78 | 14.80 | 530,298 | -0.20(-1.36%) |
Dec 14, 2009 | 15.00 | 15.04 | 14.92 | 15.00 | 392,430 | +0.03(+0.18%) |
Dec 11, 2009 | 15.07 | 15.07 | 14.87 | 14.98 | 223,053 | -0.05(-0.35%) |
Dec 10, 2009 | 15.40 | 15.55 | 14.94 | 15.03 | 163,497 | -0.23(-1.51%) |
Dec 09, 2009 | 15.26 | 15.34 | 14.96 | 15.26 | 155,460 | -0.10(-0.63%) |
Dec 08, 2009 | 15.70 | 15.70 | 15.31 | 15.36 | 220,350 | -0.41(-2.58%) |
Dec 07, 2009 | 15.67 | 15.79 | 15.34 | 15.76 | 259,242 | +0.05(+0.32%) |
Dec 04, 2009 | 15.15 | 15.71 | 15.01 | 15.71 | 479,142 | +0.80(+5.39%) |
Dec 03, 2009 | 15.19 | 15.26 | 14.85 | 14.91 | 218,814 | -0.18(-1.17%) |
Dec 02, 2009 | 15.11 | 15.50 | 14.95 | 15.09 | 438,114 | +0.07(+0.44%) |