Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.81 | 16.89 | 16.56 | 16.64 | 5,964,755 | -0.16(-0.98%) |
Feb 25, 2010 | 16.48 | 16.85 | 16.33 | 16.81 | 5,845,249 | -0.00(-0.03%) |
Feb 24, 2010 | 16.56 | 16.89 | 16.55 | 16.81 | 5,648,102 | +0.38(+2.32%) |
Feb 23, 2010 | 16.68 | 16.83 | 16.37 | 16.43 | 5,587,236 | -0.22(-1.30%) |
Feb 22, 2010 | 16.97 | 17.06 | 16.54 | 16.65 | 5,444,359 | -0.28(-1.64%) |
Feb 19, 2010 | 16.83 | 17.04 | 16.80 | 16.92 | 6,436,450 | +0.01(+0.06%) |
Feb 18, 2010 | 17.00 | 17.11 | 16.86 | 16.91 | 4,424,607 | -0.06(-0.36%) |
Feb 17, 2010 | 17.19 | 17.23 | 16.79 | 16.98 | 3,495,395 | -0.02(-0.14%) |
Feb 16, 2010 | 16.90 | 17.02 | 16.66 | 17.00 | 4,301,223 | +0.29(+1.74%) |
Feb 12, 2010 | 16.53 | 16.71 | 16.71 | 16.71 | 6,392,189 | -0.07(-0.39%) |
Feb 11, 2010 | 16.31 | 16.81 | 16.27 | 16.77 | 6,158,254 | +0.38(+2.32%) |
Feb 10, 2010 | 16.44 | 16.52 | 16.22 | 16.39 | 5,118,611 | -0.03(-0.20%) |
Feb 09, 2010 | 16.19 | 16.68 | 16.13 | 16.43 | 6,275,012 | +0.46(+2.88%) |
Feb 08, 2010 | 15.86 | 16.27 | 15.82 | 15.96 | 6,626,779 | -0.09(-0.56%) |
Feb 05, 2010 | 16.30 | 16.34 | 15.72 | 16.05 | 11,798,233 | -0.20(-1.21%) |
Feb 04, 2010 | 16.74 | 16.75 | 16.21 | 16.25 | 7,029,319 | -0.61(-3.60%) |
Feb 03, 2010 | 16.85 | 17.25 | 16.80 | 16.86 | 5,198,060 | -0.12(-0.69%) |
Feb 02, 2010 | 17.16 | 17.22 | 16.67 | 16.98 | 7,890,544 | +0.00(+0.03%) |
Feb 01, 2010 | 16.99 | 17.06 | 16.74 | 16.97 | 7,416,693 | +0.04(+0.22%) |
Jan 29, 2010 | 16.93 | 17.42 | 16.83 | 16.93 | 11,280,266 | +0.38(+2.27%) |
Jan 28, 2010 | 16.92 | 17.11 | 16.41 | 16.56 | 9,503,556 | -0.32(-1.89%) |
Jan 27, 2010 | 16.64 | 16.91 | 16.45 | 16.88 | 6,110,068 | +0.11(+0.64%) |
Jan 26, 2010 | 16.98 | 17.06 | 16.72 | 16.77 | 5,219,391 | -0.20(-1.19%) |
Jan 25, 2010 | 17.25 | 17.32 | 16.92 | 16.97 | 7,356,111 | -0.02(-0.14%) |
Jan 22, 2010 | 17.45 | 17.51 | 16.96 | 16.99 | 6,630,884 | -0.44(-2.51%) |
Jan 21, 2010 | 17.69 | 17.91 | 17.25 | 17.43 | 6,350,673 | -0.29(-1.62%) |
Jan 20, 2010 | 17.83 | 17.86 | 17.26 | 17.72 | 4,590,299 | -0.33(-1.85%) |
Jan 19, 2010 | 17.79 | 18.18 | 17.66 | 18.05 | 3,975,773 | +0.19(+1.08%) |
Jan 15, 2010 | 18.29 | 17.86 | 17.86 | 17.86 | 8,670,235 | -0.44(-2.39%) |
Jan 14, 2010 | 18.22 | 18.39 | 18.15 | 18.30 | 4,348,189 | -0.03(-0.18%) |
Jan 13, 2010 | 18.32 | 18.39 | 18.03 | 18.33 | 5,780,049 | +0.08(+0.44%) |
Jan 12, 2010 | 18.16 | 18.33 | 17.95 | 18.25 | 4,808,043 | -0.05(-0.28%) |
Jan 11, 2010 | 17.98 | 18.39 | 17.85 | 18.30 | 5,582,447 | +0.30(+1.64%) |
Jan 08, 2010 | 17.95 | 18.15 | 17.83 | 18.00 | 5,115,830 | +0.02(+0.13%) |
Jan 07, 2010 | 17.69 | 18.00 | 17.61 | 17.98 | 5,225,109 | +0.23(+1.32%) |
Jan 06, 2010 | 17.42 | 17.92 | 17.41 | 17.75 | 7,585,642 | +0.23(+1.31%) |
Jan 05, 2010 | 17.19 | 17.52 | 17.14 | 17.52 | 4,892,481 | +0.31(+1.80%) |
Jan 04, 2010 | 17.38 | 17.39 | 17.07 | 17.21 | 5,599,741 | +0.16(+0.94%) |
Dec 31, 2009 | 17.28 | 17.05 | 17.05 | 17.05 | 3,040,657 | -0.21(-1.23%) |
Dec 30, 2009 | 17.18 | 17.34 | 17.14 | 17.26 | 2,171,512 | +0.04(+0.25%) |
Dec 29, 2009 | 17.23 | 17.34 | 17.18 | 17.21 | 1,954,883 | -0.00(-0.03%) |
Dec 28, 2009 | 17.29 | 17.33 | 17.14 | 17.22 | 2,528,203 | -0.06(-0.33%) |
Dec 24, 2009 | 17.25 | 17.34 | 17.16 | 17.28 | 932,196 | +0.06(+0.33%) |
Dec 23, 2009 | 17.27 | 17.30 | 17.12 | 17.22 | 3,428,367 | -0.02(-0.11%) |
Dec 22, 2009 | 17.22 | 17.39 | 17.12 | 17.24 | 4,732,480 | +0.12(+0.69%) |
Dec 21, 2009 | 16.97 | 17.15 | 16.95 | 17.12 | 3,301,187 | +0.18(+1.08%) |
Dec 18, 2009 | 16.74 | 16.95 | 16.66 | 16.94 | 11,539,848 | +0.28(+1.69%) |
Dec 17, 2009 | 16.52 | 16.74 | 16.32 | 16.66 | 5,558,313 | +0.06(+0.37%) |
Dec 16, 2009 | 16.79 | 16.91 | 16.49 | 16.59 | 7,192,273 | -0.16(-0.98%) |
Dec 15, 2009 | 17.03 | 17.10 | 16.72 | 16.76 | 5,290,194 | -0.40(-2.33%) |
Dec 14, 2009 | 17.15 | 17.29 | 17.03 | 17.16 | 3,203,459 | +0.17(+1.00%) |
Dec 11, 2009 | 17.27 | 17.27 | 16.90 | 16.99 | 3,640,824 | -0.11(-0.63%) |
Dec 10, 2009 | 17.20 | 17.31 | 17.08 | 17.10 | 6,874,249 | -0.04(-0.22%) |
Dec 09, 2009 | 16.80 | 17.18 | 16.60 | 17.13 | 6,253,208 | +0.27(+1.62%) |
Dec 08, 2009 | 16.73 | 17.03 | 16.48 | 16.86 | 6,309,834 | -0.04(-0.25%) |
Dec 07, 2009 | 17.11 | 17.26 | 16.80 | 16.90 | 4,279,134 | -0.20(-1.18%) |
Dec 04, 2009 | 17.53 | 17.53 | 16.84 | 17.11 | 7,239,394 | +0.08(+0.44%) |
Dec 03, 2009 | 17.38 | 17.44 | 16.99 | 17.03 | 8,742,717 | -0.35(-2.03%) |
Dec 02, 2009 | 17.55 | 17.85 | 17.31 | 17.38 | 7,633,039 | -0.50(-2.81%) |