Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.20 | 16.23 | 16.06 | 16.16 | 705,941 | -0.03(-0.17%) |
Feb 25, 2010 | 16.09 | 16.21 | 16.06 | 16.19 | 532,333 | -0.07(-0.42%) |
Feb 24, 2010 | 16.20 | 16.26 | 16.16 | 16.25 | 556,177 | +0.10(+0.63%) |
Feb 23, 2010 | 16.07 | 16.21 | 16.00 | 16.15 | 669,498 | +0.07(+0.47%) |
Feb 22, 2010 | 16.07 | 16.08 | 15.94 | 16.08 | 465,711 | +0.05(+0.30%) |
Feb 19, 2010 | 15.89 | 16.03 | 15.85 | 16.03 | 530,186 | +0.14(+0.86%) |
Feb 18, 2010 | 15.85 | 15.91 | 15.76 | 15.89 | 651,300 | +0.05(+0.30%) |
Feb 17, 2010 | 15.70 | 15.89 | 15.63 | 15.85 | 864,331 | +0.16(+1.00%) |
Feb 16, 2010 | 15.69 | 15.69 | 15.50 | 15.69 | 585,974 | +0.04(+0.26%) |
Feb 12, 2010 | 15.56 | 15.65 | 15.65 | 15.65 | 769,071 | +0.03(+0.17%) |
Feb 11, 2010 | 15.59 | 15.66 | 15.50 | 15.62 | 447,150 | +0.04(+0.26%) |
Feb 10, 2010 | 15.56 | 15.63 | 15.46 | 15.58 | 498,592 | +0.01(+0.09%) |
Feb 09, 2010 | 15.61 | 15.66 | 15.47 | 15.57 | 779,469 | -0.10(-0.65%) |
Feb 08, 2010 | 15.83 | 15.83 | 15.46 | 15.67 | 838,547 | -0.06(-0.39%) |
Feb 05, 2010 | 16.00 | 16.02 | 15.54 | 15.73 | 1,238,539 | -0.31(-1.95%) |
Feb 04, 2010 | 16.00 | 16.19 | 15.88 | 16.04 | 1,358,749 | -0.12(-0.76%) |
Feb 03, 2010 | 15.53 | 16.42 | 15.53 | 16.17 | 2,140,859 | +0.71(+4.58%) |
Feb 02, 2010 | 15.55 | 15.66 | 15.36 | 15.46 | 1,326,892 | +0.05(+0.31%) |
Feb 01, 2010 | 15.40 | 15.55 | 15.34 | 15.41 | 594,308 | +0.05(+0.35%) |
Jan 29, 2010 | 15.43 | 15.65 | 15.35 | 15.36 | 690,187 | -0.03(-0.22%) |
Jan 28, 2010 | 15.36 | 15.48 | 15.16 | 15.39 | 571,193 | +0.08(+0.53%) |
Jan 27, 2010 | 15.38 | 15.55 | 15.20 | 15.31 | 824,873 | -0.12(-0.79%) |
Jan 26, 2010 | 15.55 | 15.66 | 15.43 | 15.43 | 465,479 | -0.11(-0.70%) |
Jan 25, 2010 | 15.54 | 15.89 | 15.44 | 15.54 | 820,327 | +0.08(+0.53%) |
Jan 22, 2010 | 15.23 | 15.48 | 15.19 | 15.46 | 1,143,133 | +0.27(+1.75%) |
Jan 21, 2010 | 15.04 | 15.23 | 14.99 | 15.19 | 736,490 | +0.12(+0.77%) |
Jan 20, 2010 | 15.04 | 15.08 | 14.91 | 15.08 | 409,324 | -0.07(-0.49%) |
Jan 19, 2010 | 14.99 | 15.16 | 14.99 | 15.15 | 588,454 | +0.17(+1.14%) |
Jan 15, 2010 | 15.14 | 14.98 | 14.98 | 14.98 | 357,294 | -0.16(-1.03%) |
Jan 14, 2010 | 15.13 | 15.17 | 15.07 | 15.14 | 439,674 | -0.04(-0.27%) |
Jan 13, 2010 | 15.19 | 15.23 | 15.12 | 15.18 | 358,532 | -0.01(-0.04%) |
Jan 12, 2010 | 15.05 | 15.22 | 15.05 | 15.19 | 656,380 | +0.09(+0.59%) |
Jan 11, 2010 | 15.08 | 15.19 | 15.02 | 15.10 | 855,526 | +0.02(+0.14%) |
Jan 08, 2010 | 15.05 | 15.10 | 14.98 | 15.08 | 574,496 | +0.04(+0.27%) |
Jan 07, 2010 | 15.05 | 15.08 | 14.95 | 15.04 | 930,195 | -0.10(-0.63%) |
Jan 06, 2010 | 15.16 | 15.28 | 15.06 | 15.13 | 513,055 | +0.01(+0.04%) |
Jan 05, 2010 | 15.22 | 15.27 | 14.91 | 15.12 | 801,268 | -0.08(-0.54%) |
Jan 04, 2010 | 15.39 | 15.53 | 15.17 | 15.21 | 556,919 | -0.12(-0.80%) |
Dec 31, 2009 | 15.55 | 15.33 | 15.33 | 15.33 | 541,448 | -0.25(-1.62%) |
Dec 30, 2009 | 15.59 | 15.72 | 15.51 | 15.58 | 576,515 | +0.00(+0.00%) |
Dec 29, 2009 | 15.46 | 15.60 | 15.29 | 15.58 | 497,270 | +0.06(+0.40%) |
Dec 28, 2009 | 15.41 | 15.56 | 15.31 | 15.52 | 600,273 | +0.18(+1.15%) |
Dec 24, 2009 | 15.23 | 15.43 | 15.17 | 15.34 | 538,968 | +0.11(+0.71%) |
Dec 23, 2009 | 15.29 | 15.38 | 15.13 | 15.23 | 879,177 | +0.00(+0.00%) |
Dec 22, 2009 | 15.06 | 15.23 | 14.99 | 15.23 | 834,345 | +0.18(+1.22%) |
Dec 21, 2009 | 15.04 | 15.16 | 15.00 | 15.05 | 516,061 | +0.03(+0.23%) |
Dec 18, 2009 | 15.11 | 15.12 | 14.95 | 15.02 | 2,692,130 | -0.09(-0.59%) |
Dec 17, 2009 | 15.13 | 15.23 | 14.90 | 15.10 | 1,582,236 | -0.07(-0.49%) |
Dec 16, 2009 | 15.44 | 15.44 | 15.13 | 15.18 | 842,378 | -0.18(-1.20%) |
Dec 15, 2009 | 15.24 | 15.37 | 15.14 | 15.36 | 795,052 | +0.12(+0.80%) |
Dec 14, 2009 | 15.12 | 15.24 | 15.11 | 15.24 | 546,513 | +0.12(+0.81%) |
Dec 11, 2009 | 15.13 | 15.20 | 15.06 | 15.12 | 629,185 | -0.03(-0.23%) |
Dec 10, 2009 | 15.17 | 15.27 | 15.06 | 15.15 | 636,926 | +0.03(+0.18%) |
Dec 09, 2009 | 15.17 | 15.25 | 15.05 | 15.12 | 654,137 | -0.10(-0.67%) |
Dec 08, 2009 | 15.27 | 15.35 | 15.17 | 15.23 | 329,276 | -0.14(-0.89%) |
Dec 07, 2009 | 15.41 | 15.42 | 15.30 | 15.36 | 611,776 | -0.03(-0.18%) |
Dec 04, 2009 | 15.31 | 15.47 | 15.19 | 15.39 | 484,087 | +0.20(+1.35%) |
Dec 03, 2009 | 15.36 | 15.40 | 15.18 | 15.19 | 450,569 | -0.16(-1.06%) |
Dec 02, 2009 | 15.38 | 15.40 | 15.26 | 15.35 | 318,494 | +0.01(+0.04%) |