Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.35 | 15.64 | 15.19 | 15.41 | 1,810,441 | +0.04(+0.28%) |
Feb 25, 2010 | 14.80 | 15.41 | 14.62 | 15.37 | 2,489,902 | +0.07(+0.47%) |
Feb 24, 2010 | 15.46 | 15.52 | 15.12 | 15.30 | 2,213,942 | -0.08(-0.51%) |
Feb 23, 2010 | 15.06 | 15.60 | 14.78 | 15.38 | 5,190,461 | +0.34(+2.29%) |
Feb 22, 2010 | 14.80 | 15.06 | 14.75 | 15.03 | 2,031,617 | +0.27(+1.85%) |
Feb 19, 2010 | 14.52 | 14.85 | 14.37 | 14.76 | 1,766,124 | +0.22(+1.48%) |
Feb 18, 2010 | 14.61 | 14.67 | 14.50 | 14.55 | 1,417,244 | -0.14(-0.93%) |
Feb 17, 2010 | 14.87 | 15.01 | 14.56 | 14.68 | 2,418,810 | -0.11(-0.73%) |
Feb 16, 2010 | 14.63 | 14.83 | 14.57 | 14.79 | 1,598,109 | +0.26(+1.78%) |
Feb 12, 2010 | 14.19 | 14.53 | 14.53 | 14.53 | 1,860,186 | +0.22(+1.56%) |
Feb 11, 2010 | 13.79 | 14.41 | 13.73 | 14.31 | 2,251,356 | +0.36(+2.57%) |
Feb 10, 2010 | 14.01 | 14.22 | 13.83 | 13.95 | 1,620,616 | -0.13(-0.92%) |
Feb 09, 2010 | 13.99 | 14.21 | 13.83 | 14.08 | 2,986,950 | +0.26(+1.87%) |
Feb 08, 2010 | 13.75 | 13.96 | 13.53 | 13.82 | 1,634,533 | +0.13(+0.94%) |
Feb 05, 2010 | 13.72 | 13.80 | 13.23 | 13.69 | 3,631,912 | +0.09(+0.69%) |
Feb 04, 2010 | 14.12 | 14.20 | 13.59 | 13.60 | 2,870,664 | -0.76(-5.30%) |
Feb 03, 2010 | 14.29 | 14.47 | 14.22 | 14.36 | 1,540,395 | -0.04(-0.30%) |
Feb 02, 2010 | 14.15 | 14.50 | 14.15 | 14.40 | 2,151,872 | +0.45(+3.24%) |
Feb 01, 2010 | 13.68 | 14.15 | 13.63 | 13.95 | 2,163,362 | +0.32(+2.32%) |
Jan 29, 2010 | 14.09 | 14.34 | 13.60 | 13.63 | 3,427,078 | -0.41(-2.92%) |
Jan 28, 2010 | 14.42 | 14.51 | 14.02 | 14.04 | 2,827,873 | -0.35(-2.44%) |
Jan 27, 2010 | 14.81 | 14.81 | 14.21 | 14.39 | 3,637,604 | -0.47(-3.14%) |
Jan 26, 2010 | 14.27 | 15.04 | 14.24 | 14.86 | 4,221,861 | +0.56(+3.92%) |
Jan 25, 2010 | 14.52 | 14.61 | 14.29 | 14.30 | 3,739,945 | -0.01(-0.05%) |
Jan 22, 2010 | 14.69 | 14.94 | 14.27 | 14.31 | 3,763,262 | -0.35(-2.39%) |
Jan 21, 2010 | 14.53 | 14.74 | 14.21 | 14.66 | 4,219,488 | +0.21(+1.43%) |
Jan 20, 2010 | 14.51 | 14.53 | 14.29 | 14.45 | 5,588,435 | -0.17(-1.17%) |
Jan 19, 2010 | 14.63 | 14.88 | 14.54 | 14.62 | 4,363,927 | -0.01(-0.10%) |
Jan 15, 2010 | 15.54 | 14.64 | 14.64 | 14.64 | 5,496,811 | -0.89(-5.70%) |
Jan 14, 2010 | 16.09 | 16.28 | 15.49 | 15.52 | 8,134,559 | -0.72(-4.44%) |
Jan 13, 2010 | 15.85 | 16.33 | 15.62 | 16.24 | 2,664,136 | +0.51(+3.22%) |
Jan 12, 2010 | 16.01 | 16.17 | 15.47 | 15.74 | 3,458,492 | -0.45(-2.78%) |
Jan 11, 2010 | 16.49 | 16.49 | 15.99 | 16.19 | 3,329,144 | -0.14(-0.87%) |
Jan 08, 2010 | 16.50 | 16.52 | 16.25 | 16.33 | 3,945,335 | -0.26(-1.55%) |
Jan 07, 2010 | 16.02 | 16.62 | 15.97 | 16.59 | 6,612,205 | +0.76(+4.78%) |
Jan 06, 2010 | 15.25 | 15.88 | 15.19 | 15.83 | 5,390,890 | +0.54(+3.55%) |
Jan 05, 2010 | 14.83 | 15.33 | 14.79 | 15.29 | 3,041,390 | +0.41(+2.78%) |
Jan 04, 2010 | 14.87 | 14.94 | 14.73 | 14.87 | 2,786,577 | +0.04(+0.24%) |
Dec 31, 2009 | 14.97 | 14.84 | 14.84 | 14.84 | 1,120,006 | -0.14(-0.95%) |
Dec 30, 2009 | 15.22 | 15.35 | 14.83 | 14.98 | 2,318,450 | -0.36(-2.37%) |
Dec 29, 2009 | 15.48 | 15.53 | 15.29 | 15.34 | 1,277,109 | -0.16(-1.01%) |
Dec 28, 2009 | 15.70 | 15.70 | 15.46 | 15.50 | 1,522,858 | -0.13(-0.82%) |
Dec 24, 2009 | 15.78 | 15.79 | 15.62 | 15.63 | 400,318 | -0.14(-0.91%) |
Dec 23, 2009 | 16.04 | 16.04 | 15.59 | 15.77 | 1,707,473 | -0.23(-1.43%) |
Dec 22, 2009 | 15.87 | 16.04 | 15.69 | 16.00 | 1,940,838 | +0.16(+1.04%) |
Dec 21, 2009 | 15.44 | 16.06 | 15.44 | 15.84 | 2,939,166 | +0.41(+2.64%) |
Dec 18, 2009 | 15.69 | 15.72 | 15.16 | 15.43 | 3,685,313 | -0.09(-0.60%) |
Dec 17, 2009 | 15.36 | 15.76 | 15.27 | 15.52 | 1,738,037 | -0.11(-0.69%) |
Dec 16, 2009 | 15.75 | 15.82 | 15.54 | 15.63 | 2,531,041 | -0.08(-0.50%) |
Dec 15, 2009 | 15.60 | 15.78 | 15.59 | 15.71 | 2,154,667 | +0.00(+0.00%) |
Dec 14, 2009 | 15.76 | 15.83 | 15.70 | 15.71 | 2,753,318 | +0.02(+0.14%) |
Dec 11, 2009 | 15.36 | 15.71 | 15.33 | 15.69 | 2,922,024 | +0.38(+2.47%) |
Dec 10, 2009 | 15.19 | 15.47 | 15.06 | 15.31 | 2,890,226 | +0.28(+1.85%) |
Dec 09, 2009 | 14.93 | 15.11 | 14.64 | 15.03 | 2,090,925 | +0.06(+0.43%) |
Dec 08, 2009 | 14.99 | 15.14 | 14.72 | 14.97 | 2,685,681 | -0.15(-0.99%) |
Dec 07, 2009 | 15.27 | 15.68 | 15.09 | 15.12 | 3,088,425 | -0.25(-1.63%) |
Dec 04, 2009 | 15.33 | 15.72 | 14.99 | 15.37 | 4,178,423 | +0.29(+1.89%) |
Dec 03, 2009 | 15.24 | 15.32 | 14.95 | 15.08 | 3,787,435 | -0.09(-0.61%) |
Dec 02, 2009 | 15.12 | 15.54 | 15.03 | 15.17 | 2,521,558 | +0.04(+0.24%) |