Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.54 | 17.01 | 16.38 | 16.89 | 1,385,868 | +0.32(+1.93%) |
Feb 25, 2010 | 16.57 | 16.57 | 15.78 | 16.57 | 1,414,758 | +0.41(+2.54%) |
Feb 24, 2010 | 15.91 | 16.17 | 15.71 | 16.16 | 1,168,612 | +0.29(+1.83%) |
Feb 23, 2010 | 15.77 | 15.99 | 15.50 | 15.87 | 623,986 | -0.04(-0.25%) |
Feb 22, 2010 | 15.94 | 15.96 | 15.79 | 15.91 | 625,555 | +0.05(+0.32%) |
Feb 19, 2010 | 15.52 | 15.93 | 15.36 | 15.86 | 528,982 | +0.32(+2.06%) |
Feb 18, 2010 | 15.50 | 15.61 | 15.29 | 15.54 | 751,477 | +0.01(+0.06%) |
Feb 17, 2010 | 15.57 | 15.64 | 15.29 | 15.53 | 451,208 | +0.05(+0.32%) |
Feb 16, 2010 | 15.35 | 15.61 | 15.13 | 15.48 | 519,950 | +0.23(+1.51%) |
Feb 12, 2010 | 14.48 | 15.25 | 15.25 | 15.25 | 1,504,500 | +0.61(+4.17%) |
Feb 11, 2010 | 14.14 | 14.65 | 14.11 | 14.64 | 549,089 | +0.43(+3.03%) |
Feb 10, 2010 | 14.07 | 14.32 | 14.01 | 14.21 | 476,755 | +0.09(+0.64%) |
Feb 09, 2010 | 13.88 | 14.16 | 13.66 | 14.12 | 752,823 | +0.41(+2.99%) |
Feb 08, 2010 | 13.77 | 14.02 | 13.64 | 13.71 | 555,309 | +0.00(+0.00%) |
Feb 05, 2010 | 13.48 | 13.72 | 13.21 | 13.71 | 977,736 | +0.17(+1.26%) |
Feb 04, 2010 | 14.06 | 14.26 | 13.51 | 13.54 | 1,187,277 | -0.65(-4.58%) |
Feb 03, 2010 | 14.47 | 14.47 | 14.12 | 14.19 | 463,425 | -0.33(-2.27%) |
Feb 02, 2010 | 14.57 | 14.64 | 14.39 | 14.52 | 486,920 | -0.06(-0.41%) |
Feb 01, 2010 | 14.12 | 14.60 | 14.00 | 14.58 | 441,304 | +0.50(+3.55%) |
Jan 29, 2010 | 14.45 | 14.60 | 14.06 | 14.08 | 511,323 | -0.29(-2.02%) |
Jan 28, 2010 | 14.59 | 14.76 | 14.25 | 14.37 | 428,927 | -0.22(-1.51%) |
Jan 27, 2010 | 14.59 | 14.68 | 14.32 | 14.59 | 613,306 | +0.00(+0.00%) |
Jan 26, 2010 | 14.92 | 15.05 | 14.59 | 14.59 | 671,557 | -0.31(-2.08%) |
Jan 25, 2010 | 15.45 | 15.45 | 14.69 | 14.90 | 848,458 | -0.39(-2.55%) |
Jan 22, 2010 | 15.83 | 15.92 | 15.18 | 15.29 | 730,628 | -0.53(-3.35%) |
Jan 21, 2010 | 15.67 | 16.77 | 15.65 | 15.82 | 1,761,891 | +0.37(+2.39%) |
Jan 20, 2010 | 15.55 | 15.96 | 15.30 | 15.45 | 915,490 | -0.43(-2.71%) |
Jan 19, 2010 | 15.32 | 15.92 | 15.32 | 15.88 | 964,661 | +0.63(+4.13%) |
Jan 15, 2010 | 15.42 | 15.25 | 15.25 | 15.25 | 548,500 | -0.07(-0.46%) |
Jan 14, 2010 | 15.22 | 15.38 | 15.17 | 15.32 | 555,190 | +0.10(+0.66%) |
Jan 13, 2010 | 15.28 | 15.38 | 14.88 | 15.22 | 556,834 | +0.07(+0.46%) |
Jan 12, 2010 | 15.26 | 15.29 | 15.00 | 15.15 | 538,819 | -0.19(-1.24%) |
Jan 11, 2010 | 15.35 | 15.35 | 15.12 | 15.34 | 692,363 | -0.01(-0.07%) |
Jan 08, 2010 | 15.18 | 15.41 | 15.11 | 15.35 | 469,162 | +0.11(+0.72%) |
Jan 07, 2010 | 15.21 | 15.41 | 15.09 | 15.24 | 755,103 | -0.05(-0.33%) |
Jan 06, 2010 | 15.09 | 15.42 | 15.07 | 15.29 | 641,337 | +0.13(+0.86%) |
Jan 05, 2010 | 14.83 | 15.24 | 14.80 | 15.16 | 674,220 | +0.33(+2.23%) |
Jan 04, 2010 | 14.65 | 14.90 | 14.50 | 14.83 | 443,847 | +0.28(+1.92%) |
Dec 31, 2009 | 14.58 | 14.55 | 14.55 | 14.55 | 458,900 | +0.01(+0.07%) |
Dec 30, 2009 | 14.40 | 14.71 | 14.35 | 14.54 | 347,878 | +0.03(+0.21%) |
Dec 29, 2009 | 14.49 | 14.56 | 14.27 | 14.51 | 336,976 | +0.08(+0.55%) |
Dec 28, 2009 | 14.42 | 14.50 | 14.14 | 14.43 | 294,001 | +0.12(+0.84%) |
Dec 24, 2009 | 14.28 | 14.40 | 14.20 | 14.31 | 95,616 | +0.05(+0.35%) |
Dec 23, 2009 | 14.28 | 14.50 | 14.16 | 14.26 | 650,866 | -0.04(-0.28%) |
Dec 22, 2009 | 14.51 | 14.55 | 14.22 | 14.30 | 507,999 | -0.21(-1.45%) |
Dec 21, 2009 | 14.43 | 14.64 | 14.33 | 14.51 | 392,646 | +0.18(+1.26%) |
Dec 18, 2009 | 14.15 | 14.34 | 14.09 | 14.33 | 916,518 | +0.29(+2.07%) |
Dec 17, 2009 | 14.15 | 14.25 | 13.82 | 14.04 | 477,456 | -0.21(-1.47%) |
Dec 16, 2009 | 14.25 | 14.51 | 14.16 | 14.25 | 332,779 | +0.17(+1.21%) |
Dec 15, 2009 | 13.93 | 14.24 | 13.90 | 14.08 | 441,299 | +0.01(+0.07%) |
Dec 14, 2009 | 14.09 | 14.15 | 13.88 | 14.07 | 609,304 | +0.10(+0.72%) |
Dec 11, 2009 | 14.01 | 14.10 | 13.90 | 13.97 | 334,976 | +0.12(+0.87%) |
Dec 10, 2009 | 14.10 | 14.24 | 13.78 | 13.85 | 513,746 | -0.14(-1.00%) |
Dec 09, 2009 | 14.07 | 14.29 | 13.76 | 13.99 | 586,016 | -0.14(-0.99%) |
Dec 08, 2009 | 14.09 | 14.35 | 13.95 | 14.13 | 640,305 | -0.13(-0.91%) |
Dec 07, 2009 | 14.44 | 14.59 | 14.25 | 14.26 | 399,265 | -0.18(-1.25%) |
Dec 04, 2009 | 14.43 | 14.81 | 14.13 | 14.44 | 476,577 | +0.24(+1.69%) |
Dec 03, 2009 | 14.39 | 14.45 | 14.16 | 14.20 | 686,936 | -0.09(-0.63%) |
Dec 02, 2009 | 14.25 | 14.42 | 14.15 | 14.29 | 610,155 | +0.02(+0.14%) |