Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.36 | 15.72 | 15.28 | 15.55 | 841,612 | +0.30(+1.95%) |
Feb 25, 2010 | 15.26 | 15.41 | 15.13 | 15.25 | 740,500 | -0.14(-0.92%) |
Feb 24, 2010 | 15.25 | 15.51 | 15.22 | 15.40 | 563,608 | +0.19(+1.27%) |
Feb 23, 2010 | 15.57 | 15.59 | 15.19 | 15.20 | 797,304 | -0.36(-2.34%) |
Feb 22, 2010 | 15.53 | 15.63 | 15.37 | 15.57 | 680,268 | +0.05(+0.34%) |
Feb 19, 2010 | 15.48 | 15.63 | 15.41 | 15.51 | 698,002 | +0.03(+0.19%) |
Feb 18, 2010 | 15.28 | 15.50 | 15.14 | 15.48 | 600,304 | +0.19(+1.27%) |
Feb 17, 2010 | 15.19 | 15.30 | 15.16 | 15.29 | 628,226 | +0.13(+0.83%) |
Feb 16, 2010 | 14.98 | 15.18 | 14.93 | 15.16 | 711,537 | +0.31(+2.05%) |
Feb 12, 2010 | 14.57 | 14.86 | 14.86 | 14.86 | 978,009 | +0.12(+0.85%) |
Feb 11, 2010 | 14.62 | 14.79 | 14.45 | 14.73 | 985,563 | +0.07(+0.45%) |
Feb 10, 2010 | 14.61 | 14.88 | 14.38 | 14.67 | 734,400 | -0.01(-0.05%) |
Feb 09, 2010 | 14.94 | 14.98 | 14.63 | 14.68 | 748,127 | -0.09(-0.60%) |
Feb 08, 2010 | 15.25 | 15.38 | 14.75 | 14.76 | 654,025 | -0.54(-3.55%) |
Feb 05, 2010 | 15.19 | 15.33 | 14.85 | 15.31 | 868,853 | +0.14(+0.92%) |
Feb 04, 2010 | 15.70 | 15.81 | 15.16 | 15.17 | 932,967 | -0.67(-4.21%) |
Feb 03, 2010 | 15.77 | 15.97 | 15.61 | 15.83 | 772,920 | -0.07(-0.42%) |
Feb 02, 2010 | 15.70 | 15.94 | 15.52 | 15.90 | 669,640 | +0.34(+2.18%) |
Feb 01, 2010 | 15.48 | 15.72 | 15.37 | 15.56 | 987,885 | +0.18(+1.18%) |
Jan 29, 2010 | 15.62 | 15.80 | 15.32 | 15.38 | 1,046,183 | -0.12(-0.80%) |
Jan 28, 2010 | 15.73 | 15.78 | 15.30 | 15.50 | 897,872 | -0.15(-0.94%) |
Jan 27, 2010 | 15.52 | 15.68 | 15.36 | 15.65 | 848,793 | +0.06(+0.38%) |
Jan 26, 2010 | 15.63 | 15.77 | 15.45 | 15.59 | 973,620 | -0.06(-0.38%) |
Jan 25, 2010 | 15.64 | 15.68 | 15.37 | 15.65 | 704,211 | +0.16(+1.04%) |
Jan 22, 2010 | 15.73 | 15.92 | 15.47 | 15.49 | 1,158,868 | -0.26(-1.63%) |
Jan 21, 2010 | 16.14 | 16.18 | 15.75 | 15.75 | 935,231 | -0.34(-2.14%) |
Jan 20, 2010 | 16.19 | 16.25 | 15.97 | 16.09 | 557,404 | -0.22(-1.35%) |
Jan 19, 2010 | 15.90 | 16.33 | 15.86 | 16.31 | 1,144,774 | +0.45(+2.87%) |
Jan 15, 2010 | 15.86 | 15.86 | 15.86 | 15.86 | 790,533 | -0.03(-0.19%) |
Jan 14, 2010 | 15.80 | 15.97 | 15.71 | 15.89 | 689,193 | -0.03(-0.18%) |
Jan 13, 2010 | 15.45 | 15.95 | 15.45 | 15.92 | 1,039,905 | +0.46(+2.99%) |
Jan 12, 2010 | 15.57 | 15.72 | 15.33 | 15.45 | 774,134 | -0.21(-1.31%) |
Jan 11, 2010 | 15.70 | 15.71 | 15.54 | 15.66 | 412,844 | +0.10(+0.66%) |
Jan 08, 2010 | 15.65 | 15.65 | 15.50 | 15.56 | 414,821 | -0.12(-0.75%) |
Jan 07, 2010 | 15.52 | 15.70 | 15.40 | 15.67 | 832,745 | +0.12(+0.80%) |
Jan 06, 2010 | 15.80 | 15.91 | 15.48 | 15.55 | 629,152 | -0.25(-1.58%) |
Jan 05, 2010 | 15.80 | 15.92 | 15.64 | 15.80 | 1,133,231 | +0.01(+0.09%) |
Jan 04, 2010 | 15.94 | 16.00 | 15.64 | 15.78 | 852,777 | +0.04(+0.28%) |
Dec 31, 2009 | 16.08 | 15.74 | 15.74 | 15.74 | 782,762 | -0.34(-2.10%) |
Dec 30, 2009 | 15.92 | 16.08 | 15.86 | 16.08 | 765,961 | +0.11(+0.69%) |
Dec 29, 2009 | 16.00 | 16.03 | 15.88 | 15.97 | 620,626 | -0.03(-0.18%) |
Dec 28, 2009 | 16.02 | 16.08 | 15.90 | 16.00 | 739,787 | +0.01(+0.05%) |
Dec 24, 2009 | 15.98 | 16.03 | 15.89 | 15.99 | 402,965 | +0.04(+0.23%) |
Dec 23, 2009 | 16.00 | 16.13 | 15.93 | 15.95 | 670,237 | +0.01(+0.09%) |
Dec 22, 2009 | 15.91 | 16.00 | 15.86 | 15.94 | 1,066,330 | +0.03(+0.18%) |
Dec 21, 2009 | 15.97 | 16.04 | 15.83 | 15.91 | 610,864 | +0.01(+0.05%) |
Dec 18, 2009 | 15.92 | 15.93 | 15.77 | 15.90 | 1,416,385 | +0.02(+0.14%) |
Dec 17, 2009 | 15.84 | 15.99 | 15.77 | 15.88 | 705,215 | +0.02(+0.14%) |
Dec 16, 2009 | 15.89 | 16.01 | 15.83 | 15.86 | 1,029,741 | +0.05(+0.32%) |
Dec 15, 2009 | 15.95 | 15.95 | 15.77 | 15.81 | 674,856 | -0.18(-1.10%) |
Dec 14, 2009 | 15.86 | 16.00 | 15.84 | 15.98 | 855,853 | +0.10(+0.60%) |
Dec 11, 2009 | 15.94 | 16.02 | 15.77 | 15.89 | 640,716 | +0.01(+0.09%) |
Dec 10, 2009 | 16.14 | 16.17 | 15.77 | 15.87 | 458,628 | -0.23(-1.46%) |
Dec 09, 2009 | 16.22 | 16.30 | 16.07 | 16.11 | 668,730 | -0.11(-0.68%) |
Dec 08, 2009 | 16.22 | 16.41 | 16.16 | 16.22 | 733,044 | -0.12(-0.76%) |
Dec 07, 2009 | 16.44 | 16.49 | 16.22 | 16.34 | 969,440 | -0.10(-0.58%) |
Dec 04, 2009 | 16.50 | 16.70 | 16.14 | 16.44 | 971,144 | +0.21(+1.26%) |
Dec 03, 2009 | 16.41 | 16.69 | 16.16 | 16.23 | 734,959 | -0.14(-0.85%) |
Dec 02, 2009 | 16.04 | 16.54 | 16.01 | 16.37 | 1,135,155 | +0.06(+0.36%) |