Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.99 | 17.31 | 16.91 | 17.25 | 5,054,438 | +0.32(+1.89%) |
Feb 25, 2010 | 16.38 | 17.02 | 16.35 | 16.93 | 7,577,210 | +0.36(+2.17%) |
Feb 24, 2010 | 16.25 | 16.58 | 16.25 | 16.57 | 4,370,466 | +0.41(+2.54%) |
Feb 23, 2010 | 16.18 | 16.29 | 16.04 | 16.16 | 4,279,159 | -0.03(-0.19%) |
Feb 22, 2010 | 15.71 | 16.21 | 15.71 | 16.19 | 2,493,357 | +0.08(+0.50%) |
Feb 19, 2010 | 16.28 | 16.30 | 16.03 | 16.11 | 3,229,019 | -0.13(-0.80%) |
Feb 18, 2010 | 16.15 | 16.25 | 16.12 | 16.24 | 2,663,776 | +0.17(+1.06%) |
Feb 17, 2010 | 16.13 | 16.17 | 15.93 | 16.07 | 4,235,018 | -0.02(-0.12%) |
Feb 16, 2010 | 16.06 | 16.16 | 15.88 | 16.09 | 5,324,369 | +0.09(+0.56%) |
Feb 12, 2010 | 15.99 | 16.00 | 16.00 | 16.00 | 2,785,200 | -0.11(-0.68%) |
Feb 11, 2010 | 15.97 | 16.23 | 15.89 | 16.11 | 3,634,313 | +0.08(+0.50%) |
Feb 10, 2010 | 16.01 | 16.22 | 15.95 | 16.03 | 3,198,134 | +0.00(+0.00%) |
Feb 09, 2010 | 16.20 | 16.36 | 15.98 | 16.03 | 2,934,312 | +0.03(+0.19%) |
Feb 08, 2010 | 16.00 | 16.10 | 15.83 | 16.00 | 2,683,256 | +0.01(+0.06%) |
Feb 05, 2010 | 16.24 | 16.27 | 15.64 | 15.99 | 3,468,612 | -0.21(-1.30%) |
Feb 04, 2010 | 16.36 | 16.47 | 16.16 | 16.20 | 4,564,351 | -0.25(-1.52%) |
Feb 03, 2010 | 16.50 | 16.64 | 16.40 | 16.45 | 4,963,173 | -0.13(-0.78%) |
Feb 02, 2010 | 16.16 | 16.84 | 15.86 | 16.58 | 17,807,456 | +1.33(+8.72%) |
Feb 01, 2010 | 14.93 | 15.28 | 14.93 | 15.25 | 4,226,370 | +0.18(+1.19%) |
Jan 29, 2010 | 15.12 | 15.31 | 15.06 | 15.07 | 3,172,629 | -0.01(-0.07%) |
Jan 28, 2010 | 15.34 | 15.34 | 14.84 | 15.08 | 5,384,760 | -0.27(-1.76%) |
Jan 27, 2010 | 15.79 | 15.83 | 15.23 | 15.35 | 3,743,598 | -0.28(-1.79%) |
Jan 26, 2010 | 15.74 | 15.88 | 15.59 | 15.63 | 4,108,488 | -0.20(-1.26%) |
Jan 25, 2010 | 15.88 | 16.02 | 15.76 | 15.83 | 3,154,311 | +0.04(+0.25%) |
Jan 22, 2010 | 15.82 | 16.19 | 15.74 | 15.79 | 4,354,915 | -0.01(-0.06%) |
Jan 21, 2010 | 15.66 | 15.86 | 15.54 | 15.80 | 4,642,515 | +0.17(+1.09%) |
Jan 20, 2010 | 15.82 | 15.89 | 15.40 | 15.63 | 3,506,074 | -0.31(-1.94%) |
Jan 19, 2010 | 15.44 | 16.00 | 15.44 | 15.94 | 5,783,037 | +0.56(+3.67%) |
Jan 15, 2010 | 15.17 | 15.38 | 15.38 | 15.38 | 5,256,200 | +0.06(+0.42%) |
Jan 14, 2010 | 15.07 | 15.34 | 15.03 | 15.31 | 1,382,582 | +0.14(+0.92%) |
Jan 13, 2010 | 14.97 | 15.31 | 14.97 | 15.17 | 2,939,279 | +0.25(+1.68%) |
Jan 12, 2010 | 14.79 | 15.05 | 14.76 | 14.92 | 3,089,555 | -0.02(-0.13%) |
Jan 11, 2010 | 14.94 | 14.98 | 14.74 | 14.94 | 1,623,075 | -0.03(-0.20%) |
Jan 08, 2010 | 14.97 | 15.04 | 14.86 | 14.97 | 1,658,512 | -0.02(-0.13%) |
Jan 07, 2010 | 14.99 | 15.05 | 14.81 | 14.99 | 2,683,274 | -0.02(-0.13%) |
Jan 06, 2010 | 14.88 | 15.04 | 14.80 | 15.01 | 3,313,497 | +0.07(+0.47%) |
Jan 05, 2010 | 14.95 | 14.97 | 14.80 | 14.94 | 2,211,735 | +0.00(+0.00%) |
Jan 04, 2010 | 14.69 | 14.99 | 14.67 | 14.94 | 4,011,528 | +0.44(+3.03%) |
Dec 31, 2009 | 14.65 | 14.50 | 14.50 | 14.50 | 1,595,800 | -0.09(-0.62%) |
Dec 30, 2009 | 14.57 | 14.75 | 14.47 | 14.59 | 1,309,773 | -0.04(-0.27%) |
Dec 29, 2009 | 14.72 | 14.74 | 14.58 | 14.63 | 1,686,023 | -0.08(-0.54%) |
Dec 28, 2009 | 14.90 | 14.99 | 14.52 | 14.71 | 3,303,063 | -0.17(-1.14%) |
Dec 24, 2009 | 14.70 | 14.96 | 14.56 | 14.88 | 968,590 | +0.18(+1.22%) |
Dec 23, 2009 | 14.73 | 14.80 | 14.45 | 14.70 | 2,542,617 | -0.03(-0.20%) |
Dec 22, 2009 | 14.11 | 14.74 | 14.07 | 14.73 | 4,401,889 | +0.66(+4.69%) |
Dec 21, 2009 | 13.73 | 14.09 | 13.68 | 14.07 | 2,898,243 | +0.41(+3.00%) |
Dec 18, 2009 | 13.47 | 13.69 | 13.26 | 13.66 | 6,409,520 | +0.18(+1.34%) |
Dec 17, 2009 | 13.86 | 13.91 | 13.47 | 13.48 | 4,843,513 | -0.46(-3.30%) |
Dec 16, 2009 | 14.01 | 14.10 | 13.91 | 13.94 | 2,065,800 | -0.05(-0.36%) |
Dec 15, 2009 | 14.10 | 14.31 | 13.93 | 13.99 | 4,099,160 | -0.11(-0.78%) |
Dec 14, 2009 | 14.25 | 14.50 | 14.07 | 14.10 | 2,426,012 | -0.25(-1.74%) |
Dec 11, 2009 | 14.36 | 14.44 | 14.25 | 14.35 | 1,579,503 | +0.06(+0.42%) |
Dec 10, 2009 | 14.10 | 14.40 | 14.10 | 14.29 | 1,654,007 | +0.20(+1.42%) |
Dec 09, 2009 | 14.02 | 14.13 | 13.85 | 14.09 | 1,695,797 | +0.01(+0.07%) |
Dec 08, 2009 | 14.23 | 14.24 | 13.93 | 14.08 | 3,018,919 | -0.26(-1.81%) |
Dec 07, 2009 | 14.26 | 14.45 | 14.14 | 14.34 | 2,020,716 | +0.01(+0.07%) |
Dec 04, 2009 | 14.56 | 14.62 | 14.13 | 14.33 | 3,759,149 | +0.09(+0.63%) |
Dec 03, 2009 | 14.43 | 14.59 | 14.23 | 14.24 | 3,391,346 | -0.17(-1.18%) |
Dec 02, 2009 | 14.48 | 14.66 | 14.29 | 14.41 | 3,539,484 | -0.19(-1.30%) |