Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.34 | 17.53 | 16.97 | 17.47 | 1,719,974 | +0.17(+0.99%) |
Feb 25, 2010 | 17.09 | 17.40 | 16.60 | 17.30 | 2,840,186 | -0.09(-0.52%) |
Feb 24, 2010 | 17.71 | 18.26 | 17.25 | 17.39 | 3,114,431 | -0.33(-1.87%) |
Feb 23, 2010 | 18.30 | 18.61 | 17.50 | 17.72 | 2,715,364 | -0.71(-3.85%) |
Feb 22, 2010 | 18.58 | 18.80 | 18.29 | 18.43 | 2,630,740 | +0.00(+0.00%) |
Feb 19, 2010 | 18.01 | 18.64 | 17.65 | 18.43 | 3,551,928 | +0.74(+4.16%) |
Feb 18, 2010 | 17.45 | 18.67 | 17.32 | 17.69 | 4,734,425 | -0.40(-2.23%) |
Feb 17, 2010 | 18.13 | 18.30 | 17.86 | 18.10 | 3,368,609 | +0.28(+1.56%) |
Feb 16, 2010 | 17.23 | 17.83 | 17.01 | 17.82 | 2,483,192 | +0.97(+5.75%) |
Feb 12, 2010 | 16.72 | 16.85 | 16.85 | 16.85 | 2,845,915 | -0.26(-1.52%) |
Feb 11, 2010 | 16.46 | 17.14 | 16.30 | 17.11 | 2,312,845 | +0.62(+3.75%) |
Feb 10, 2010 | 16.46 | 16.73 | 16.11 | 16.49 | 1,619,387 | -0.05(-0.33%) |
Feb 09, 2010 | 16.52 | 16.73 | 16.23 | 16.55 | 2,415,832 | +0.42(+2.62%) |
Feb 08, 2010 | 16.17 | 16.66 | 15.92 | 16.12 | 2,449,087 | -0.15(-0.94%) |
Feb 05, 2010 | 16.64 | 16.64 | 15.54 | 16.28 | 3,867,809 | -0.41(-2.47%) |
Feb 04, 2010 | 17.64 | 17.64 | 16.68 | 16.69 | 2,768,855 | -1.18(-6.58%) |
Feb 03, 2010 | 17.95 | 18.24 | 17.70 | 17.86 | 1,594,403 | -0.13(-0.70%) |
Feb 02, 2010 | 18.15 | 18.42 | 17.63 | 17.99 | 2,320,066 | +0.00(+0.00%) |
Feb 01, 2010 | 17.62 | 18.11 | 17.58 | 17.99 | 1,406,223 | +0.45(+2.56%) |
Jan 29, 2010 | 18.51 | 18.75 | 17.44 | 17.54 | 2,353,692 | -0.88(-4.77%) |
Jan 28, 2010 | 18.76 | 18.79 | 17.90 | 18.42 | 2,042,579 | -0.21(-1.11%) |
Jan 27, 2010 | 18.84 | 18.92 | 17.95 | 18.63 | 2,959,756 | -0.30(-1.56%) |
Jan 26, 2010 | 19.17 | 19.52 | 18.89 | 18.92 | 1,096,482 | -0.29(-1.49%) |
Jan 25, 2010 | 19.60 | 19.82 | 19.01 | 19.21 | 1,826,299 | -0.04(-0.23%) |
Jan 22, 2010 | 19.40 | 19.96 | 19.09 | 19.25 | 2,790,120 | -0.55(-2.76%) |
Jan 21, 2010 | 20.31 | 20.48 | 19.67 | 19.80 | 2,466,224 | -0.66(-3.24%) |
Jan 20, 2010 | 20.74 | 20.74 | 20.05 | 20.47 | 1,563,060 | -0.46(-2.19%) |
Jan 19, 2010 | 20.46 | 20.98 | 20.45 | 20.92 | 1,626,268 | +0.39(+1.88%) |
Jan 15, 2010 | 20.65 | 20.54 | 20.54 | 20.54 | 2,130,619 | -0.28(-1.34%) |
Jan 14, 2010 | 21.16 | 21.26 | 20.39 | 20.82 | 2,911,767 | -0.39(-1.82%) |
Jan 13, 2010 | 21.14 | 21.32 | 20.44 | 21.20 | 2,120,418 | +0.20(+0.94%) |
Jan 12, 2010 | 20.98 | 21.35 | 20.74 | 21.00 | 5,189,616 | -0.21(-0.97%) |
Jan 11, 2010 | 20.47 | 21.44 | 20.47 | 21.21 | 4,296,673 | +0.79(+3.87%) |
Jan 08, 2010 | 20.04 | 20.50 | 19.76 | 20.42 | 2,678,675 | +0.15(+0.75%) |
Jan 07, 2010 | 19.23 | 20.54 | 19.17 | 20.27 | 4,354,159 | +0.90(+4.63%) |
Jan 06, 2010 | 19.17 | 19.56 | 19.06 | 19.37 | 2,589,900 | +0.22(+1.12%) |
Jan 05, 2010 | 18.97 | 19.30 | 18.74 | 19.16 | 2,964,386 | +0.34(+1.81%) |
Jan 04, 2010 | 18.27 | 18.84 | 18.03 | 18.82 | 5,809,330 | +1.04(+5.86%) |
Dec 31, 2009 | 18.15 | 17.77 | 17.77 | 17.77 | 1,142,155 | -0.36(-1.98%) |
Dec 30, 2009 | 18.02 | 18.26 | 17.95 | 18.13 | 999,489 | -0.07(-0.39%) |
Dec 29, 2009 | 18.42 | 18.51 | 18.17 | 18.21 | 1,561,723 | -0.23(-1.27%) |
Dec 28, 2009 | 19.08 | 19.08 | 18.32 | 18.44 | 1,884,483 | -0.62(-3.25%) |
Dec 24, 2009 | 18.99 | 19.18 | 18.87 | 19.06 | 484,445 | +0.08(+0.43%) |
Dec 23, 2009 | 19.31 | 19.35 | 18.74 | 18.98 | 1,658,162 | -0.27(-1.40%) |
Dec 22, 2009 | 18.88 | 19.26 | 18.60 | 19.25 | 3,267,106 | +1.10(+6.08%) |
Dec 21, 2009 | 18.62 | 18.87 | 17.65 | 18.14 | 12,945,501 | +0.91(+5.26%) |
Dec 18, 2009 | 17.54 | 17.54 | 17.14 | 17.24 | 2,224,427 | -0.10(-0.57%) |
Dec 17, 2009 | 17.24 | 17.59 | 17.11 | 17.33 | 2,326,733 | +0.05(+0.31%) |
Dec 16, 2009 | 16.71 | 17.51 | 16.61 | 17.28 | 2,709,913 | +0.74(+4.45%) |
Dec 15, 2009 | 16.59 | 16.73 | 16.44 | 16.55 | 1,955,954 | -0.21(-1.23%) |
Dec 14, 2009 | 16.72 | 16.81 | 16.57 | 16.75 | 1,699,501 | +0.03(+0.16%) |
Dec 11, 2009 | 16.57 | 16.74 | 16.41 | 16.72 | 1,188,763 | +0.20(+1.19%) |
Dec 10, 2009 | 16.83 | 17.06 | 16.37 | 16.53 | 2,440,524 | -0.15(-0.91%) |
Dec 09, 2009 | 16.94 | 17.01 | 16.46 | 16.68 | 1,804,760 | -0.16(-0.96%) |
Dec 08, 2009 | 17.18 | 17.24 | 16.79 | 16.84 | 1,989,811 | -0.48(-2.80%) |
Dec 07, 2009 | 16.99 | 17.51 | 16.99 | 17.33 | 2,138,240 | +0.16(+0.94%) |
Dec 04, 2009 | 17.32 | 17.77 | 16.82 | 17.16 | 2,050,078 | +0.08(+0.47%) |
Dec 03, 2009 | 17.42 | 17.59 | 17.04 | 17.08 | 2,225,663 | -0.28(-1.60%) |
Dec 02, 2009 | 17.45 | 17.77 | 17.22 | 17.36 | 2,294,532 | -0.06(-0.36%) |