Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.44 | 18.51 | 18.36 | 18.43 | 4,608,903 | +0.01(+0.06%) |
Feb 25, 2010 | 18.25 | 18.44 | 18.18 | 18.42 | 9,325,634 | +0.00(+0.00%) |
Feb 24, 2010 | 18.44 | 18.48 | 18.29 | 18.42 | 5,250,817 | +0.07(+0.36%) |
Feb 23, 2010 | 18.40 | 18.46 | 18.26 | 18.36 | 5,567,013 | -0.05(-0.30%) |
Feb 22, 2010 | 18.48 | 18.50 | 18.31 | 18.41 | 5,817,746 | -0.06(-0.33%) |
Feb 19, 2010 | 18.32 | 18.49 | 18.29 | 18.47 | 5,400,177 | +0.07(+0.37%) |
Feb 18, 2010 | 18.40 | 18.51 | 18.34 | 18.40 | 5,366,313 | +0.00(+0.01%) |
Feb 17, 2010 | 18.43 | 18.51 | 18.34 | 18.40 | 5,075,404 | +0.03(+0.18%) |
Feb 16, 2010 | 18.26 | 18.39 | 18.23 | 18.37 | 6,943,911 | +0.13(+0.72%) |
Feb 12, 2010 | 18.05 | 18.23 | 18.23 | 18.23 | 10,666,177 | -0.02(-0.09%) |
Feb 11, 2010 | 18.11 | 18.27 | 18.00 | 18.25 | 6,826,911 | +0.13(+0.69%) |
Feb 10, 2010 | 18.03 | 18.21 | 18.01 | 18.13 | 7,689,508 | +0.05(+0.27%) |
Feb 09, 2010 | 17.98 | 18.15 | 17.76 | 18.08 | 14,120,820 | +0.04(+0.24%) |
Feb 08, 2010 | 18.11 | 18.16 | 17.85 | 18.03 | 9,062,341 | +0.01(+0.03%) |
Feb 05, 2010 | 18.31 | 18.38 | 17.90 | 18.03 | 13,699,140 | -0.23(-1.26%) |
Feb 04, 2010 | 19.07 | 19.24 | 18.22 | 18.26 | 18,254,118 | -1.06(-5.49%) |
Feb 03, 2010 | 19.42 | 19.45 | 19.11 | 19.32 | 6,725,328 | -0.26(-1.34%) |
Feb 02, 2010 | 19.36 | 19.64 | 19.24 | 19.58 | 6,115,154 | +0.37(+1.91%) |
Feb 01, 2010 | 18.83 | 19.38 | 18.80 | 19.21 | 7,159,014 | +0.51(+2.75%) |
Jan 29, 2010 | 18.87 | 19.04 | 18.69 | 18.70 | 5,382,760 | -0.07(-0.38%) |
Jan 28, 2010 | 19.13 | 19.25 | 18.75 | 18.77 | 6,898,353 | -0.26(-1.35%) |
Jan 27, 2010 | 18.77 | 19.08 | 18.69 | 19.03 | 6,576,076 | +0.26(+1.40%) |
Jan 26, 2010 | 18.64 | 18.87 | 18.61 | 18.77 | 4,576,780 | +0.03(+0.15%) |
Jan 25, 2010 | 18.86 | 18.91 | 18.73 | 18.74 | 6,735,468 | -0.01(-0.03%) |
Jan 22, 2010 | 18.96 | 19.13 | 18.73 | 18.74 | 7,228,701 | -0.37(-1.94%) |
Jan 21, 2010 | 19.26 | 19.36 | 19.02 | 19.11 | 7,114,663 | -0.10(-0.51%) |
Jan 20, 2010 | 19.34 | 19.45 | 19.13 | 19.21 | 6,137,649 | -0.27(-1.40%) |
Jan 19, 2010 | 19.49 | 19.56 | 19.40 | 19.49 | 6,511,911 | -0.01(-0.06%) |
Jan 15, 2010 | 19.83 | 19.50 | 19.50 | 19.50 | 8,306,892 | -0.33(-1.68%) |
Jan 14, 2010 | 19.63 | 19.85 | 19.51 | 19.83 | 5,455,452 | +0.21(+1.09%) |
Jan 13, 2010 | 19.58 | 19.73 | 19.42 | 19.62 | 7,415,138 | +0.06(+0.31%) |
Jan 12, 2010 | 19.30 | 19.60 | 19.19 | 19.56 | 8,776,972 | +0.36(+1.90%) |
Jan 11, 2010 | 18.95 | 19.32 | 18.86 | 19.19 | 7,659,914 | +0.33(+1.73%) |
Jan 08, 2010 | 18.86 | 18.92 | 18.75 | 18.87 | 4,990,646 | +0.01(+0.03%) |
Jan 07, 2010 | 18.79 | 18.92 | 18.75 | 18.86 | 3,244,436 | -0.01(-0.03%) |
Jan 06, 2010 | 18.99 | 19.11 | 18.83 | 18.87 | 5,528,390 | -0.14(-0.72%) |
Jan 05, 2010 | 19.08 | 19.11 | 18.92 | 19.00 | 4,363,910 | -0.07(-0.34%) |
Jan 04, 2010 | 19.08 | 19.17 | 19.05 | 19.07 | 3,918,839 | +0.07(+0.34%) |
Dec 31, 2009 | 19.13 | 19.00 | 19.00 | 19.00 | 2,368,347 | -0.13(-0.68%) |
Dec 30, 2009 | 19.14 | 19.25 | 19.08 | 19.13 | 2,495,257 | -0.01(-0.03%) |
Dec 29, 2009 | 19.16 | 19.26 | 19.14 | 19.14 | 3,763,374 | +0.03(+0.17%) |
Dec 28, 2009 | 19.30 | 19.31 | 19.07 | 19.11 | 3,304,710 | -0.12(-0.62%) |
Dec 24, 2009 | 19.26 | 19.33 | 19.19 | 19.23 | 1,892,503 | -0.01(-0.06%) |
Dec 23, 2009 | 19.14 | 19.26 | 19.08 | 19.24 | 3,484,421 | +0.18(+0.97%) |
Dec 22, 2009 | 19.02 | 19.23 | 18.92 | 19.05 | 4,066,641 | +0.03(+0.17%) |
Dec 21, 2009 | 18.86 | 19.04 | 18.66 | 19.02 | 5,250,064 | +0.27(+1.42%) |
Dec 18, 2009 | 18.71 | 18.79 | 18.62 | 18.75 | 7,060,530 | +0.09(+0.47%) |
Dec 17, 2009 | 18.68 | 18.85 | 18.62 | 18.67 | 4,551,618 | -0.12(-0.67%) |
Dec 16, 2009 | 18.97 | 18.98 | 18.74 | 18.79 | 3,491,798 | -0.01(-0.03%) |
Dec 15, 2009 | 18.87 | 18.93 | 18.74 | 18.80 | 4,763,356 | -0.13(-0.69%) |
Dec 14, 2009 | 18.98 | 18.99 | 18.85 | 18.93 | 6,451,125 | +0.20(+1.07%) |
Dec 11, 2009 | 18.74 | 18.87 | 18.67 | 18.73 | 4,308,510 | +0.09(+0.47%) |
Dec 10, 2009 | 18.88 | 19.00 | 18.62 | 18.64 | 8,419,591 | -0.14(-0.75%) |
Dec 09, 2009 | 18.50 | 18.81 | 18.42 | 18.78 | 13,883,956 | +0.24(+1.32%) |
Dec 08, 2009 | 18.28 | 18.58 | 18.28 | 18.54 | 12,852,814 | +0.01(+0.03%) |
Dec 07, 2009 | 18.39 | 18.63 | 18.39 | 18.53 | 9,319,175 | +0.04(+0.21%) |
Dec 04, 2009 | 18.97 | 19.02 | 18.04 | 18.49 | 28,084,652 | -0.60(-3.13%) |
Dec 03, 2009 | 19.26 | 19.32 | 19.07 | 19.09 | 11,156,484 | -0.10(-0.54%) |
Dec 02, 2009 | 19.22 | 19.29 | 19.12 | 19.19 | 6,057,025 | +0.02(+0.08%) |