Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.22 | 15.47 | 15.14 | 15.39 | 1,982,433 | +0.21(+1.38%) |
Feb 25, 2010 | 14.88 | 15.20 | 14.81 | 15.18 | 1,404,849 | +0.01(+0.09%) |
Feb 24, 2010 | 15.05 | 15.29 | 15.05 | 15.17 | 1,167,963 | +0.11(+0.74%) |
Feb 23, 2010 | 15.18 | 15.21 | 14.96 | 15.06 | 1,137,232 | -0.12(-0.80%) |
Feb 22, 2010 | 15.15 | 15.29 | 15.10 | 15.18 | 542,190 | +0.00(+0.03%) |
Feb 19, 2010 | 15.00 | 15.22 | 14.91 | 15.17 | 1,190,601 | +0.20(+1.34%) |
Feb 18, 2010 | 14.83 | 15.04 | 14.70 | 14.97 | 1,545,445 | +0.30(+2.06%) |
Feb 17, 2010 | 15.38 | 15.38 | 14.56 | 14.67 | 3,153,761 | -0.71(-4.63%) |
Feb 16, 2010 | 15.53 | 15.61 | 15.22 | 15.38 | 1,032,333 | +0.03(+0.18%) |
Feb 12, 2010 | 15.10 | 15.36 | 15.36 | 15.36 | 1,080,656 | +0.19(+1.26%) |
Feb 11, 2010 | 14.74 | 15.20 | 14.71 | 15.16 | 903,794 | +0.39(+2.65%) |
Feb 10, 2010 | 14.57 | 14.79 | 14.48 | 14.77 | 777,746 | +0.19(+1.31%) |
Feb 09, 2010 | 14.50 | 14.72 | 14.34 | 14.58 | 808,005 | +0.18(+1.26%) |
Feb 08, 2010 | 14.46 | 14.55 | 14.38 | 14.40 | 615,296 | -0.02(-0.16%) |
Feb 05, 2010 | 14.39 | 14.51 | 14.10 | 14.42 | 1,250,984 | +0.06(+0.39%) |
Feb 04, 2010 | 14.34 | 14.54 | 14.26 | 14.37 | 2,080,323 | -0.13(-0.87%) |
Feb 03, 2010 | 14.69 | 14.72 | 14.33 | 14.49 | 1,406,604 | -0.21(-1.40%) |
Feb 02, 2010 | 14.48 | 14.76 | 14.23 | 14.70 | 3,000,478 | -0.05(-0.32%) |
Feb 01, 2010 | 14.63 | 14.81 | 14.52 | 14.74 | 1,369,912 | +0.18(+1.22%) |
Jan 29, 2010 | 14.69 | 14.74 | 14.43 | 14.57 | 1,548,154 | -0.11(-0.76%) |
Jan 28, 2010 | 14.74 | 14.86 | 14.68 | 14.68 | 1,532,538 | +0.12(+0.83%) |
Jan 27, 2010 | 14.22 | 14.60 | 14.19 | 14.56 | 1,291,262 | +0.23(+1.63%) |
Jan 26, 2010 | 14.17 | 14.40 | 14.10 | 14.33 | 1,658,226 | +0.01(+0.06%) |
Jan 25, 2010 | 14.34 | 14.40 | 14.01 | 14.32 | 1,209,019 | +0.11(+0.75%) |
Jan 22, 2010 | 14.42 | 14.43 | 14.20 | 14.21 | 1,280,144 | -0.26(-1.80%) |
Jan 21, 2010 | 14.19 | 14.59 | 14.19 | 14.47 | 1,495,054 | +0.23(+1.60%) |
Jan 20, 2010 | 14.30 | 14.30 | 14.10 | 14.24 | 859,366 | -0.16(-1.13%) |
Jan 19, 2010 | 14.22 | 14.42 | 14.13 | 14.40 | 984,556 | +0.07(+0.49%) |
Jan 15, 2010 | 14.35 | 14.33 | 14.33 | 14.33 | 1,189,880 | +0.01(+0.07%) |
Jan 14, 2010 | 14.51 | 14.52 | 14.30 | 14.33 | 687,836 | -0.16(-1.09%) |
Jan 13, 2010 | 14.24 | 14.56 | 14.22 | 14.48 | 931,160 | +0.22(+1.54%) |
Jan 12, 2010 | 14.40 | 14.53 | 14.21 | 14.26 | 1,195,569 | -0.15(-1.03%) |
Jan 11, 2010 | 14.16 | 14.44 | 14.16 | 14.41 | 1,018,840 | +0.28(+1.98%) |
Jan 08, 2010 | 14.03 | 14.19 | 13.91 | 14.13 | 1,746,860 | +0.18(+1.30%) |
Jan 07, 2010 | 14.02 | 14.04 | 13.80 | 13.95 | 1,125,421 | -0.08(-0.57%) |
Jan 06, 2010 | 14.07 | 14.08 | 13.85 | 14.03 | 1,678,023 | +0.04(+0.30%) |
Jan 05, 2010 | 14.30 | 14.43 | 13.89 | 13.99 | 2,376,796 | -0.24(-1.70%) |
Jan 04, 2010 | 14.62 | 14.74 | 14.13 | 14.23 | 1,797,329 | -0.21(-1.48%) |
Dec 31, 2009 | 14.44 | 14.45 | 14.45 | 14.45 | 499,127 | +0.06(+0.42%) |
Dec 30, 2009 | 14.24 | 14.48 | 14.14 | 14.39 | 520,998 | +0.02(+0.16%) |
Dec 29, 2009 | 14.40 | 14.59 | 14.33 | 14.36 | 981,172 | +0.05(+0.36%) |
Dec 28, 2009 | 14.42 | 14.43 | 14.27 | 14.31 | 233,004 | +0.03(+0.20%) |
Dec 24, 2009 | 14.22 | 14.38 | 14.21 | 14.28 | 201,751 | +0.05(+0.36%) |
Dec 23, 2009 | 14.15 | 14.39 | 14.08 | 14.23 | 728,295 | +0.19(+1.33%) |
Dec 22, 2009 | 13.89 | 14.19 | 13.87 | 14.05 | 782,600 | +0.11(+0.80%) |
Dec 21, 2009 | 13.82 | 14.25 | 13.76 | 13.93 | 1,059,637 | +0.23(+1.67%) |
Dec 18, 2009 | 13.37 | 13.74 | 13.32 | 13.71 | 1,670,202 | +0.29(+2.15%) |
Dec 17, 2009 | 13.41 | 13.52 | 13.29 | 13.42 | 2,594,562 | +0.00(+0.03%) |
Dec 16, 2009 | 13.55 | 13.76 | 13.36 | 13.41 | 1,237,714 | +0.00(+0.00%) |
Dec 15, 2009 | 13.24 | 13.65 | 13.11 | 13.41 | 1,637,859 | +0.18(+1.34%) |
Dec 14, 2009 | 13.42 | 13.54 | 13.18 | 13.23 | 2,312,083 | -0.43(-3.14%) |
Dec 11, 2009 | 14.51 | 14.51 | 13.60 | 13.66 | 3,167,915 | -1.09(-7.39%) |
Dec 10, 2009 | 14.72 | 15.00 | 14.67 | 14.75 | 859,229 | -0.19(-1.25%) |
Dec 09, 2009 | 14.67 | 15.00 | 14.52 | 14.94 | 893,633 | +0.23(+1.55%) |
Dec 08, 2009 | 14.78 | 14.94 | 14.66 | 14.71 | 761,319 | -0.19(-1.25%) |
Dec 07, 2009 | 14.52 | 15.09 | 14.52 | 14.90 | 812,994 | +0.35(+2.43%) |
Dec 04, 2009 | 14.68 | 14.90 | 14.52 | 14.54 | 578,769 | +0.02(+0.16%) |
Dec 03, 2009 | 14.46 | 14.76 | 14.44 | 14.52 | 691,034 | -0.07(-0.51%) |
Dec 02, 2009 | 14.63 | 14.75 | 14.48 | 14.60 | 709,235 | -0.04(-0.29%) |