Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.94 | 17.97 | 17.58 | 17.75 | 1,567,584 | -0.22(-1.22%) |
Feb 25, 2010 | 17.81 | 18.03 | 17.65 | 17.97 | 1,692,353 | -0.17(-0.94%) |
Feb 24, 2010 | 18.15 | 18.23 | 17.96 | 18.14 | 1,489,695 | +0.12(+0.67%) |
Feb 23, 2010 | 18.28 | 18.36 | 17.97 | 18.02 | 1,803,711 | -0.34(-1.85%) |
Feb 22, 2010 | 18.45 | 18.59 | 18.31 | 18.36 | 1,106,175 | -0.06(-0.33%) |
Feb 19, 2010 | 18.46 | 18.62 | 18.38 | 18.42 | 1,761,795 | -0.08(-0.43%) |
Feb 18, 2010 | 18.52 | 18.55 | 18.37 | 18.50 | 1,674,661 | +0.04(+0.22%) |
Feb 17, 2010 | 18.23 | 18.53 | 18.14 | 18.46 | 1,814,576 | +0.35(+1.93%) |
Feb 16, 2010 | 17.83 | 18.17 | 17.79 | 18.11 | 1,866,696 | +0.39(+2.20%) |
Feb 12, 2010 | 17.56 | 17.72 | 17.72 | 17.72 | 3,484,200 | +0.03(+0.17%) |
Feb 11, 2010 | 18.05 | 18.09 | 17.46 | 17.69 | 4,274,909 | -0.54(-2.96%) |
Feb 10, 2010 | 17.99 | 18.30 | 17.86 | 18.23 | 2,202,749 | +0.27(+1.50%) |
Feb 09, 2010 | 17.85 | 18.06 | 17.59 | 17.96 | 1,656,011 | +0.35(+1.99%) |
Feb 08, 2010 | 17.62 | 17.88 | 17.46 | 17.61 | 1,354,187 | +0.02(+0.11%) |
Feb 05, 2010 | 17.61 | 17.64 | 17.18 | 17.59 | 1,785,537 | -0.01(-0.06%) |
Feb 04, 2010 | 18.27 | 18.27 | 17.54 | 17.60 | 2,601,324 | -0.88(-4.76%) |
Feb 03, 2010 | 18.53 | 18.56 | 18.19 | 18.48 | 1,612,929 | -0.07(-0.38%) |
Feb 02, 2010 | 18.19 | 18.60 | 18.14 | 18.55 | 1,470,598 | +0.39(+2.18%) |
Feb 01, 2010 | 18.07 | 18.27 | 17.95 | 18.16 | 1,756,893 | +0.16(+0.86%) |
Jan 29, 2010 | 18.12 | 18.33 | 17.98 | 18.00 | 2,013,400 | -0.03(-0.17%) |
Jan 28, 2010 | 18.33 | 18.35 | 18.03 | 18.03 | 1,779,774 | -0.31(-1.69%) |
Jan 27, 2010 | 18.45 | 18.50 | 17.96 | 18.34 | 2,162,806 | -0.21(-1.13%) |
Jan 26, 2010 | 18.53 | 18.82 | 18.45 | 18.55 | 2,466,678 | -0.06(-0.32%) |
Jan 25, 2010 | 18.59 | 18.79 | 18.44 | 18.61 | 1,601,956 | +0.25(+1.36%) |
Jan 22, 2010 | 18.63 | 18.89 | 18.27 | 18.36 | 2,156,004 | -0.31(-1.66%) |
Jan 21, 2010 | 18.33 | 19.39 | 18.33 | 18.67 | 2,307,012 | -0.52(-2.71%) |
Jan 20, 2010 | 19.12 | 19.38 | 18.92 | 19.19 | 1,306,220 | -0.15(-0.78%) |
Jan 19, 2010 | 19.32 | 19.49 | 19.20 | 19.34 | 1,182,901 | +0.16(+0.83%) |
Jan 15, 2010 | 19.42 | 19.18 | 19.18 | 19.18 | 1,769,600 | -0.35(-1.79%) |
Jan 14, 2010 | 19.94 | 19.98 | 19.41 | 19.53 | 1,370,280 | -0.38(-1.91%) |
Jan 13, 2010 | 20.05 | 20.05 | 19.52 | 19.91 | 2,250,515 | -0.09(-0.45%) |
Jan 12, 2010 | 20.26 | 20.40 | 19.92 | 20.00 | 2,019,359 | -0.45(-2.20%) |
Jan 11, 2010 | 20.82 | 20.87 | 20.42 | 20.45 | 1,661,647 | -0.24(-1.16%) |
Jan 08, 2010 | 20.58 | 20.75 | 20.41 | 20.69 | 1,527,503 | +0.01(+0.05%) |
Jan 07, 2010 | 20.24 | 20.76 | 20.24 | 20.68 | 2,130,084 | +0.36(+1.77%) |
Jan 06, 2010 | 19.57 | 20.36 | 19.46 | 20.32 | 2,940,080 | +0.75(+3.83%) |
Jan 05, 2010 | 19.18 | 19.68 | 19.01 | 19.57 | 2,532,193 | +0.30(+1.56%) |
Jan 04, 2010 | 19.46 | 19.62 | 19.20 | 19.27 | 1,650,341 | +0.12(+0.63%) |
Dec 31, 2009 | 19.22 | 19.15 | 19.15 | 19.15 | 998,800 | -0.10(-0.52%) |
Dec 30, 2009 | 19.27 | 19.39 | 19.19 | 19.25 | 1,060,150 | -0.10(-0.52%) |
Dec 29, 2009 | 19.52 | 19.56 | 19.30 | 19.35 | 1,038,065 | -0.16(-0.82%) |
Dec 28, 2009 | 19.92 | 20.07 | 19.38 | 19.51 | 1,667,727 | -0.37(-1.86%) |
Dec 24, 2009 | 19.70 | 19.89 | 19.58 | 19.88 | 823,185 | +0.22(+1.12%) |
Dec 23, 2009 | 19.57 | 19.77 | 19.47 | 19.66 | 1,641,082 | +0.11(+0.56%) |
Dec 22, 2009 | 19.40 | 19.62 | 19.35 | 19.55 | 1,555,878 | +0.24(+1.24%) |
Dec 21, 2009 | 19.01 | 19.58 | 18.91 | 19.31 | 2,169,813 | +0.41(+2.17%) |
Dec 18, 2009 | 18.50 | 18.92 | 18.34 | 18.90 | 2,747,876 | +0.47(+2.55%) |
Dec 17, 2009 | 18.08 | 18.47 | 18.05 | 18.43 | 2,164,563 | +0.25(+1.38%) |
Dec 16, 2009 | 18.15 | 18.24 | 18.08 | 18.18 | 1,222,329 | +0.17(+0.94%) |
Dec 15, 2009 | 18.30 | 18.39 | 17.97 | 18.01 | 1,670,622 | -0.40(-2.17%) |
Dec 14, 2009 | 18.39 | 18.48 | 18.37 | 18.41 | 1,020,730 | +0.06(+0.33%) |
Dec 11, 2009 | 18.28 | 18.44 | 18.09 | 18.35 | 1,259,297 | +0.19(+1.05%) |
Dec 10, 2009 | 18.16 | 18.31 | 18.07 | 18.16 | 1,321,524 | +0.11(+0.61%) |
Dec 09, 2009 | 17.98 | 18.09 | 17.74 | 18.05 | 1,655,899 | -0.02(-0.11%) |
Dec 08, 2009 | 18.04 | 18.17 | 17.84 | 18.07 | 1,917,295 | +0.00(+0.00%) |
Dec 07, 2009 | 18.03 | 18.21 | 17.96 | 18.07 | 2,149,024 | +0.01(+0.06%) |
Dec 04, 2009 | 17.81 | 18.42 | 17.61 | 18.06 | 3,264,426 | +0.46(+2.61%) |
Dec 03, 2009 | 17.91 | 18.02 | 17.60 | 17.60 | 3,658,518 | -0.12(-0.68%) |
Dec 02, 2009 | 17.77 | 17.97 | 17.53 | 17.72 | 3,164,189 | +0.02(+0.11%) |