Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.23 | 18.23 | 17.92 | 18.12 | 5,164,612 | -0.16(-0.89%) |
Feb 25, 2010 | 18.20 | 18.32 | 18.07 | 18.28 | 3,656,325 | -0.11(-0.60%) |
Feb 24, 2010 | 18.04 | 18.47 | 18.00 | 18.39 | 6,817,447 | +0.43(+2.39%) |
Feb 23, 2010 | 18.09 | 18.12 | 17.85 | 17.96 | 4,652,679 | -0.14(-0.78%) |
Feb 22, 2010 | 17.81 | 18.15 | 17.81 | 18.10 | 3,839,680 | +0.35(+1.96%) |
Feb 19, 2010 | 17.61 | 17.79 | 17.57 | 17.75 | 4,512,904 | +0.07(+0.38%) |
Feb 18, 2010 | 17.50 | 17.69 | 17.44 | 17.69 | 2,020,535 | +0.17(+0.97%) |
Feb 17, 2010 | 17.61 | 17.68 | 17.36 | 17.52 | 4,310,799 | -0.10(-0.59%) |
Feb 16, 2010 | 17.41 | 17.62 | 17.24 | 17.62 | 2,915,727 | +0.38(+2.23%) |
Feb 12, 2010 | 16.99 | 17.24 | 17.24 | 17.24 | 4,217,004 | +0.06(+0.34%) |
Feb 11, 2010 | 17.12 | 17.27 | 17.01 | 17.18 | 5,783,611 | -0.06(-0.34%) |
Feb 10, 2010 | 16.98 | 17.27 | 16.87 | 17.24 | 4,019,594 | +0.20(+1.17%) |
Feb 09, 2010 | 17.03 | 17.19 | 16.86 | 17.04 | 3,959,599 | +0.16(+0.96%) |
Feb 08, 2010 | 16.94 | 17.14 | 16.76 | 16.88 | 5,714,219 | -0.19(-1.12%) |
Feb 05, 2010 | 16.93 | 17.35 | 16.53 | 17.07 | 13,750,898 | +0.22(+1.31%) |
Feb 04, 2010 | 17.12 | 17.12 | 16.63 | 16.85 | 19,341,848 | -0.42(-2.44%) |
Feb 03, 2010 | 17.57 | 17.61 | 17.09 | 17.27 | 13,370,687 | -0.35(-1.97%) |
Feb 02, 2010 | 17.78 | 17.97 | 17.50 | 17.61 | 7,722,799 | -0.03(-0.17%) |
Feb 01, 2010 | 17.90 | 18.01 | 17.60 | 17.64 | 4,153,199 | -0.13(-0.75%) |
Jan 29, 2010 | 18.23 | 18.29 | 17.78 | 17.78 | 7,485,856 | -0.37(-2.04%) |
Jan 28, 2010 | 18.56 | 18.63 | 17.93 | 18.15 | 9,742,265 | -0.24(-1.29%) |
Jan 27, 2010 | 17.81 | 18.39 | 17.70 | 18.38 | 13,545,292 | +0.56(+3.15%) |
Jan 26, 2010 | 17.81 | 18.23 | 17.63 | 17.82 | 5,795,906 | -0.02(-0.12%) |
Jan 25, 2010 | 18.08 | 18.16 | 17.53 | 17.84 | 7,557,700 | -0.14(-0.78%) |
Jan 22, 2010 | 18.39 | 18.52 | 17.85 | 17.98 | 13,124,720 | -0.43(-2.33%) |
Jan 21, 2010 | 17.98 | 18.53 | 17.75 | 18.41 | 23,920,096 | +0.55(+3.10%) |
Jan 20, 2010 | 17.70 | 17.98 | 17.21 | 17.86 | 12,181,862 | -0.03(-0.17%) |
Jan 19, 2010 | 17.49 | 17.92 | 17.47 | 17.89 | 5,363,528 | +0.40(+2.28%) |
Jan 15, 2010 | 17.69 | 17.49 | 17.49 | 17.49 | 5,310,657 | -0.21(-1.21%) |
Jan 14, 2010 | 17.15 | 17.80 | 17.15 | 17.70 | 6,679,120 | +0.52(+3.05%) |
Jan 13, 2010 | 17.07 | 17.33 | 16.83 | 17.18 | 5,461,322 | +0.16(+0.91%) |
Jan 12, 2010 | 17.09 | 17.21 | 16.92 | 17.02 | 5,037,515 | -0.12(-0.69%) |
Jan 11, 2010 | 17.43 | 17.43 | 17.07 | 17.14 | 4,426,776 | -0.27(-1.53%) |
Jan 08, 2010 | 17.05 | 17.41 | 16.91 | 17.41 | 6,798,255 | +0.32(+1.86%) |
Jan 07, 2010 | 16.46 | 17.10 | 16.40 | 17.09 | 7,056,584 | +0.58(+3.54%) |
Jan 06, 2010 | 16.37 | 16.55 | 16.33 | 16.51 | 5,970,256 | +0.13(+0.77%) |
Jan 05, 2010 | 16.76 | 16.76 | 16.26 | 16.38 | 9,889,537 | -0.38(-2.29%) |
Jan 04, 2010 | 16.57 | 16.79 | 16.57 | 16.76 | 2,013,034 | +0.33(+2.02%) |
Dec 31, 2009 | 16.63 | 16.43 | 16.43 | 16.43 | 3,990,880 | -0.12(-0.71%) |
Dec 30, 2009 | 16.63 | 16.80 | 16.49 | 16.55 | 3,675,890 | -0.19(-1.15%) |
Dec 29, 2009 | 16.68 | 16.80 | 16.64 | 16.74 | 1,446,376 | +0.08(+0.49%) |
Dec 28, 2009 | 16.78 | 16.78 | 16.62 | 16.66 | 2,630,866 | -0.07(-0.40%) |
Dec 24, 2009 | 16.52 | 16.73 | 16.52 | 16.73 | 1,955,844 | +0.22(+1.34%) |
Dec 23, 2009 | 16.49 | 16.68 | 16.49 | 16.51 | 6,452,937 | -0.02(-0.13%) |
Dec 22, 2009 | 16.33 | 16.55 | 16.27 | 16.53 | 3,516,357 | +0.37(+2.29%) |
Dec 21, 2009 | 16.18 | 16.35 | 16.07 | 16.16 | 2,827,207 | +0.01(+0.05%) |
Dec 18, 2009 | 15.69 | 16.15 | 15.64 | 16.15 | 3,435,065 | +0.51(+3.26%) |
Dec 17, 2009 | 15.59 | 15.80 | 15.59 | 15.64 | 3,566,000 | -0.10(-0.66%) |
Dec 16, 2009 | 15.79 | 15.94 | 15.66 | 15.75 | 2,662,797 | -0.01(-0.05%) |
Dec 15, 2009 | 15.77 | 15.92 | 15.72 | 15.75 | 5,005,723 | +0.03(+0.20%) |
Dec 14, 2009 | 15.72 | 15.92 | 15.71 | 15.72 | 3,410,349 | +0.06(+0.41%) |
Dec 11, 2009 | 15.57 | 15.66 | 15.49 | 15.66 | 2,229,498 | +0.04(+0.28%) |
Dec 10, 2009 | 15.58 | 15.67 | 15.44 | 15.61 | 4,671,507 | +0.04(+0.28%) |
Dec 09, 2009 | 15.79 | 15.79 | 15.44 | 15.57 | 3,302,650 | -0.11(-0.71%) |
Dec 08, 2009 | 15.53 | 15.80 | 15.49 | 15.68 | 4,597,360 | -0.01(-0.05%) |
Dec 07, 2009 | 15.89 | 15.92 | 15.60 | 15.69 | 4,013,245 | -0.11(-0.70%) |
Dec 04, 2009 | 15.81 | 15.88 | 15.44 | 15.80 | 5,219,519 | +0.45(+2.94%) |
Dec 03, 2009 | 15.86 | 16.05 | 15.35 | 15.35 | 5,279,104 | -0.39(-2.49%) |
Dec 02, 2009 | 15.65 | 15.89 | 15.53 | 15.74 | 3,383,949 | +0.23(+1.48%) |