Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.56 | 14.68 | 14.30 | 14.61 | 4,996,975 | +0.02(+0.16%) |
Feb 25, 2010 | 14.49 | 14.59 | 14.31 | 14.59 | 3,987,373 | -0.16(-1.07%) |
Feb 24, 2010 | 14.47 | 14.78 | 14.44 | 14.75 | 3,332,961 | +0.38(+2.64%) |
Feb 23, 2010 | 14.82 | 14.87 | 14.30 | 14.37 | 3,274,170 | -0.45(-3.04%) |
Feb 22, 2010 | 14.87 | 14.94 | 14.69 | 14.82 | 2,309,105 | +0.05(+0.32%) |
Feb 19, 2010 | 14.77 | 14.87 | 14.60 | 14.77 | 2,661,266 | -0.04(-0.27%) |
Feb 18, 2010 | 14.57 | 14.89 | 14.49 | 14.81 | 3,238,091 | +0.26(+1.79%) |
Feb 17, 2010 | 14.69 | 14.69 | 14.28 | 14.55 | 2,811,331 | -0.18(-1.23%) |
Feb 16, 2010 | 14.44 | 14.74 | 14.36 | 14.73 | 3,747,848 | +0.32(+2.25%) |
Feb 12, 2010 | 14.03 | 14.41 | 14.41 | 14.41 | 3,714,211 | +0.10(+0.72%) |
Feb 11, 2010 | 14.14 | 14.46 | 13.93 | 14.31 | 5,382,412 | +0.13(+0.89%) |
Feb 10, 2010 | 13.98 | 14.28 | 13.93 | 14.18 | 4,036,463 | +0.14(+1.01%) |
Feb 09, 2010 | 14.08 | 14.17 | 13.83 | 14.04 | 4,005,774 | +0.13(+0.91%) |
Feb 08, 2010 | 14.13 | 14.15 | 13.77 | 13.91 | 3,558,808 | -0.02(-0.17%) |
Feb 05, 2010 | 13.75 | 14.02 | 13.63 | 13.93 | 6,334,943 | +0.20(+1.44%) |
Feb 04, 2010 | 14.15 | 14.15 | 13.62 | 13.74 | 5,956,963 | -0.60(-4.18%) |
Feb 03, 2010 | 14.37 | 14.53 | 14.13 | 14.34 | 4,985,585 | -0.13(-0.93%) |
Feb 02, 2010 | 14.20 | 14.51 | 14.12 | 14.47 | 6,689,889 | +0.35(+2.46%) |
Feb 01, 2010 | 13.89 | 14.13 | 13.82 | 14.12 | 8,544,269 | +0.33(+2.40%) |
Jan 29, 2010 | 14.97 | 15.02 | 13.63 | 13.79 | 12,316,705 | -0.50(-3.53%) |
Jan 28, 2010 | 14.51 | 14.53 | 13.79 | 14.30 | 9,848,977 | -0.22(-1.52%) |
Jan 27, 2010 | 14.04 | 14.53 | 13.89 | 14.52 | 6,098,915 | +0.35(+2.51%) |
Jan 26, 2010 | 14.17 | 14.44 | 14.03 | 14.16 | 3,487,512 | -0.13(-0.94%) |
Jan 25, 2010 | 14.12 | 14.42 | 14.07 | 14.30 | 3,695,501 | +0.13(+0.95%) |
Jan 22, 2010 | 14.79 | 14.84 | 14.11 | 14.16 | 6,247,635 | -0.62(-4.22%) |
Jan 21, 2010 | 14.92 | 15.26 | 14.59 | 14.79 | 4,983,032 | -0.12(-0.79%) |
Jan 20, 2010 | 14.79 | 14.96 | 14.47 | 14.91 | 6,132,072 | +0.02(+0.16%) |
Jan 19, 2010 | 14.75 | 14.97 | 14.62 | 14.88 | 4,118,691 | +0.17(+1.13%) |
Jan 15, 2010 | 15.32 | 14.72 | 14.72 | 14.72 | 5,872,502 | -0.49(-3.22%) |
Jan 14, 2010 | 15.17 | 15.24 | 15.01 | 15.21 | 3,546,227 | -0.06(-0.36%) |
Jan 13, 2010 | 15.21 | 15.39 | 14.72 | 15.26 | 7,061,166 | +0.25(+1.68%) |
Jan 12, 2010 | 15.58 | 15.58 | 14.99 | 15.01 | 5,411,187 | -0.64(-4.09%) |
Jan 11, 2010 | 15.67 | 15.82 | 15.48 | 15.65 | 3,314,071 | -0.13(-0.85%) |
Jan 08, 2010 | 15.69 | 15.80 | 15.58 | 15.78 | 3,253,964 | +0.09(+0.60%) |
Jan 07, 2010 | 15.70 | 15.76 | 15.33 | 15.69 | 4,120,770 | -0.09(-0.55%) |
Jan 06, 2010 | 15.88 | 16.10 | 15.71 | 15.77 | 4,526,905 | -0.17(-1.09%) |
Jan 05, 2010 | 16.18 | 16.21 | 15.86 | 15.95 | 4,951,120 | -0.22(-1.37%) |
Jan 04, 2010 | 16.34 | 16.34 | 16.04 | 16.17 | 3,220,439 | +0.13(+0.84%) |
Dec 31, 2009 | 16.27 | 16.03 | 16.03 | 16.03 | 2,655,217 | -0.21(-1.31%) |
Dec 30, 2009 | 16.01 | 16.34 | 15.98 | 16.25 | 1,726,502 | +0.24(+1.53%) |
Dec 29, 2009 | 16.15 | 16.20 | 15.89 | 16.00 | 3,211,421 | -0.13(-0.83%) |
Dec 28, 2009 | 16.51 | 16.57 | 16.06 | 16.14 | 3,132,728 | -0.33(-2.01%) |
Dec 24, 2009 | 16.28 | 16.47 | 16.19 | 16.47 | 838,509 | +0.28(+1.76%) |
Dec 23, 2009 | 16.27 | 16.43 | 16.14 | 16.18 | 2,526,031 | -0.10(-0.63%) |
Dec 22, 2009 | 16.14 | 16.40 | 16.11 | 16.29 | 3,062,191 | +0.17(+1.03%) |
Dec 21, 2009 | 15.98 | 16.18 | 15.92 | 16.12 | 3,400,721 | +0.23(+1.44%) |
Dec 18, 2009 | 15.47 | 15.91 | 15.44 | 15.89 | 7,091,784 | +0.46(+2.97%) |
Dec 17, 2009 | 15.75 | 15.81 | 15.38 | 15.43 | 5,990,690 | -0.33(-2.10%) |
Dec 16, 2009 | 15.37 | 15.97 | 15.32 | 15.77 | 5,617,108 | +0.43(+2.83%) |
Dec 15, 2009 | 15.22 | 15.49 | 15.14 | 15.33 | 3,159,069 | +0.08(+0.52%) |
Dec 14, 2009 | 15.37 | 15.43 | 14.98 | 15.25 | 4,464,176 | +0.33(+2.22%) |
Dec 11, 2009 | 14.97 | 15.11 | 14.82 | 14.92 | 2,464,898 | -0.05(-0.32%) |
Dec 10, 2009 | 14.95 | 15.15 | 14.92 | 14.97 | 3,300,650 | +0.02(+0.16%) |
Dec 09, 2009 | 14.91 | 14.98 | 14.61 | 14.94 | 2,313,587 | -0.04(-0.26%) |
Dec 08, 2009 | 14.80 | 15.04 | 14.59 | 14.98 | 3,496,828 | +0.13(+0.85%) |
Dec 07, 2009 | 14.59 | 14.98 | 14.59 | 14.86 | 2,443,125 | +0.13(+0.91%) |
Dec 04, 2009 | 14.79 | 14.97 | 14.55 | 14.72 | 3,674,545 | +0.11(+0.76%) |
Dec 03, 2009 | 14.45 | 14.79 | 14.41 | 14.61 | 3,180,019 | +0.18(+1.26%) |
Dec 02, 2009 | 14.20 | 14.66 | 14.20 | 14.43 | 3,651,942 | +0.14(+0.99%) |