Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.01 | 16.36 | 15.67 | 16.16 | 945,367 | +0.11(+0.67%) |
Feb 25, 2010 | 15.87 | 16.07 | 15.37 | 16.05 | 721,534 | +0.02(+0.14%) |
Feb 24, 2010 | 15.65 | 16.11 | 15.58 | 16.03 | 686,454 | +0.15(+0.91%) |
Feb 23, 2010 | 16.26 | 16.33 | 15.48 | 15.88 | 1,176,284 | -0.44(-2.72%) |
Feb 22, 2010 | 16.48 | 16.75 | 16.05 | 16.33 | 1,388,469 | -0.17(-1.02%) |
Feb 19, 2010 | 16.78 | 16.99 | 16.07 | 16.49 | 2,132,518 | -0.58(-3.40%) |
Feb 18, 2010 | 17.20 | 17.66 | 15.97 | 17.07 | 2,665,970 | -0.27(-1.54%) |
Feb 17, 2010 | 16.97 | 17.41 | 16.89 | 17.34 | 2,240,486 | +0.76(+4.56%) |
Feb 16, 2010 | 15.38 | 17.04 | 15.11 | 16.59 | 4,601,275 | +2.03(+13.97%) |
Feb 12, 2010 | 14.18 | 14.55 | 14.55 | 14.55 | 1,608,378 | +0.23(+1.60%) |
Feb 11, 2010 | 13.64 | 14.35 | 13.27 | 14.32 | 1,477,205 | +0.75(+5.52%) |
Feb 10, 2010 | 13.54 | 13.72 | 13.23 | 13.57 | 1,157,455 | +0.17(+1.25%) |
Feb 09, 2010 | 13.17 | 13.68 | 12.88 | 13.41 | 1,463,185 | +0.36(+2.75%) |
Feb 08, 2010 | 13.00 | 13.49 | 12.76 | 13.05 | 876,553 | +0.17(+1.31%) |
Feb 05, 2010 | 12.99 | 13.02 | 12.38 | 12.88 | 1,058,558 | -0.02(-0.18%) |
Feb 04, 2010 | 13.32 | 13.80 | 12.79 | 12.90 | 1,667,057 | -0.55(-4.09%) |
Feb 03, 2010 | 14.17 | 14.17 | 13.38 | 13.45 | 1,632,667 | -0.62(-4.40%) |
Feb 02, 2010 | 13.80 | 14.19 | 13.38 | 14.07 | 2,268,091 | +0.34(+2.45%) |
Feb 01, 2010 | 12.66 | 13.81 | 12.04 | 13.73 | 3,593,611 | +1.01(+7.93%) |
Jan 29, 2010 | 13.95 | 14.13 | 12.52 | 12.73 | 2,119,023 | -1.05(-7.60%) |
Jan 28, 2010 | 14.35 | 14.35 | 13.54 | 13.77 | 1,686,786 | -0.60(-4.15%) |
Jan 27, 2010 | 15.58 | 15.69 | 13.76 | 14.37 | 3,427,401 | -1.32(-8.43%) |
Jan 26, 2010 | 16.28 | 17.02 | 15.67 | 15.69 | 2,278,011 | -0.54(-3.34%) |
Jan 25, 2010 | 15.88 | 16.72 | 15.41 | 16.23 | 6,895,644 | +1.80(+12.50%) |
Jan 22, 2010 | 14.80 | 15.19 | 14.20 | 14.43 | 1,952,243 | -0.38(-2.58%) |
Jan 21, 2010 | 15.76 | 16.20 | 14.70 | 14.81 | 2,525,940 | -0.89(-5.69%) |
Jan 20, 2010 | 16.04 | 16.39 | 15.25 | 15.71 | 2,984,292 | -0.32(-2.00%) |
Jan 19, 2010 | 17.04 | 17.53 | 15.80 | 16.03 | 3,655,614 | -1.26(-7.29%) |
Jan 15, 2010 | 17.69 | 17.29 | 17.29 | 17.29 | 2,518,480 | -0.28(-1.61%) |
Jan 14, 2010 | 19.00 | 19.28 | 16.67 | 17.57 | 10,826,623 | -3.06(-14.85%) |
Jan 13, 2010 | 20.51 | 21.11 | 19.87 | 20.64 | 1,668,797 | +0.24(+1.16%) |
Jan 12, 2010 | 20.19 | 21.61 | 19.34 | 20.40 | 3,791,504 | +0.28(+1.41%) |
Jan 11, 2010 | 23.75 | 23.82 | 19.99 | 20.12 | 5,214,542 | -3.51(-14.85%) |
Jan 08, 2010 | 24.28 | 24.34 | 23.02 | 23.62 | 2,349,632 | -1.11(-4.48%) |
Jan 07, 2010 | 25.19 | 25.28 | 23.39 | 24.73 | 1,688,093 | -0.45(-1.79%) |
Jan 06, 2010 | 25.97 | 26.24 | 25.01 | 25.18 | 1,151,184 | -0.70(-2.72%) |
Jan 05, 2010 | 25.54 | 26.17 | 25.00 | 25.89 | 1,710,977 | +0.49(+1.93%) |
Jan 04, 2010 | 24.09 | 25.63 | 23.85 | 25.40 | 2,208,955 | +2.03(+8.67%) |
Dec 31, 2009 | 22.78 | 23.37 | 23.37 | 23.37 | 2,753,332 | +0.19(+0.82%) |
Dec 30, 2009 | 25.54 | 25.72 | 22.78 | 23.18 | 3,216,423 | -2.64(-10.24%) |
Dec 29, 2009 | 27.29 | 27.35 | 25.78 | 25.83 | 1,192,332 | -1.19(-4.41%) |
Dec 28, 2009 | 27.00 | 27.96 | 26.70 | 27.02 | 1,368,809 | +0.41(+1.55%) |
Dec 24, 2009 | 26.22 | 27.19 | 26.15 | 26.61 | 591,967 | +0.74(+2.87%) |
Dec 23, 2009 | 24.94 | 25.90 | 24.93 | 25.86 | 752,186 | +0.96(+3.87%) |
Dec 22, 2009 | 24.59 | 25.07 | 24.56 | 24.90 | 586,306 | +0.33(+1.34%) |
Dec 21, 2009 | 24.79 | 24.99 | 24.48 | 24.57 | 553,372 | +0.25(+1.04%) |
Dec 18, 2009 | 24.99 | 24.99 | 23.47 | 24.32 | 1,250,508 | -0.33(-1.33%) |
Dec 17, 2009 | 24.97 | 25.26 | 24.65 | 24.65 | 843,560 | -0.50(-1.98%) |
Dec 16, 2009 | 24.98 | 25.45 | 24.66 | 25.15 | 671,422 | +0.42(+1.70%) |
Dec 15, 2009 | 24.43 | 25.47 | 24.43 | 24.73 | 821,306 | +0.18(+0.72%) |
Dec 14, 2009 | 24.35 | 24.63 | 24.27 | 24.55 | 669,869 | +0.60(+2.52%) |
Dec 11, 2009 | 24.05 | 24.24 | 23.71 | 23.95 | 460,531 | +0.23(+0.97%) |
Dec 10, 2009 | 24.16 | 24.39 | 23.57 | 23.72 | 778,401 | -0.06(-0.26%) |
Dec 09, 2009 | 23.70 | 24.18 | 23.31 | 23.78 | 687,520 | +0.08(+0.32%) |
Dec 08, 2009 | 23.69 | 24.28 | 23.14 | 23.70 | 672,194 | -0.29(-1.21%) |
Dec 07, 2009 | 24.44 | 24.77 | 23.81 | 23.99 | 1,008,182 | -0.19(-0.79%) |
Dec 04, 2009 | 23.44 | 24.45 | 23.32 | 24.18 | 1,308,726 | +1.52(+6.71%) |
Dec 03, 2009 | 22.85 | 24.08 | 22.46 | 22.66 | 1,446,889 | +0.04(+0.17%) |
Dec 02, 2009 | 22.21 | 22.81 | 22.16 | 22.62 | 835,413 | +0.78(+3.57%) |