Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.02 | 17.13 | 16.80 | 17.09 | 4,971,099 | +0.08(+0.49%) |
Feb 25, 2010 | 16.63 | 17.03 | 16.44 | 17.00 | 5,965,968 | -0.05(-0.29%) |
Feb 24, 2010 | 17.02 | 17.20 | 16.92 | 17.05 | 5,305,994 | +0.08(+0.46%) |
Feb 23, 2010 | 17.38 | 17.42 | 16.90 | 16.98 | 7,654,329 | -0.47(-2.69%) |
Feb 22, 2010 | 17.80 | 17.86 | 17.41 | 17.45 | 6,864,036 | -0.15(-0.87%) |
Feb 19, 2010 | 17.41 | 17.72 | 17.35 | 17.60 | 5,546,326 | +0.08(+0.46%) |
Feb 18, 2010 | 17.30 | 17.63 | 17.30 | 17.52 | 4,822,492 | +0.17(+0.96%) |
Feb 17, 2010 | 17.35 | 17.63 | 17.31 | 17.35 | 6,196,619 | -0.05(-0.28%) |
Feb 16, 2010 | 17.20 | 17.56 | 17.20 | 17.40 | 5,649,150 | +0.52(+3.10%) |
Feb 12, 2010 | 16.70 | 16.88 | 16.88 | 16.88 | 14,392,289 | +0.03(+0.19%) |
Feb 11, 2010 | 16.47 | 16.88 | 16.29 | 16.84 | 7,935,931 | +0.45(+2.77%) |
Feb 10, 2010 | 16.45 | 16.55 | 16.16 | 16.39 | 6,735,423 | -0.07(-0.40%) |
Feb 09, 2010 | 16.42 | 16.58 | 16.25 | 16.46 | 9,378,439 | +0.31(+1.92%) |
Feb 08, 2010 | 16.39 | 16.59 | 16.14 | 16.15 | 8,638,104 | -0.17(-1.05%) |
Feb 05, 2010 | 16.44 | 16.64 | 15.83 | 16.32 | 11,897,876 | -0.17(-1.02%) |
Feb 04, 2010 | 16.79 | 16.81 | 16.43 | 16.49 | 12,696,902 | -0.54(-3.19%) |
Feb 03, 2010 | 16.85 | 17.14 | 16.80 | 17.03 | 8,836,285 | +0.22(+1.30%) |
Feb 02, 2010 | 16.53 | 16.89 | 16.36 | 16.81 | 6,947,798 | +0.47(+2.87%) |
Feb 01, 2010 | 16.20 | 16.41 | 16.17 | 16.34 | 6,674,552 | +0.27(+1.66%) |
Jan 29, 2010 | 16.44 | 16.50 | 15.93 | 16.08 | 8,003,816 | -0.58(-3.46%) |
Jan 28, 2010 | 16.74 | 16.83 | 16.56 | 16.65 | 7,591,438 | +0.08(+0.50%) |
Jan 27, 2010 | 16.50 | 16.62 | 16.28 | 16.57 | 7,007,954 | +0.00(+0.00%) |
Jan 26, 2010 | 16.50 | 16.84 | 16.38 | 16.57 | 12,861,517 | -0.15(-0.89%) |
Jan 25, 2010 | 16.77 | 16.88 | 16.64 | 16.72 | 6,693,236 | +0.09(+0.56%) |
Jan 22, 2010 | 17.00 | 17.09 | 16.56 | 16.62 | 9,349,375 | -0.49(-2.88%) |
Jan 21, 2010 | 17.23 | 17.43 | 17.09 | 17.12 | 6,223,603 | -0.10(-0.59%) |
Jan 20, 2010 | 17.17 | 17.30 | 17.04 | 17.22 | 4,781,016 | -0.44(-2.47%) |
Jan 19, 2010 | 17.53 | 17.66 | 17.31 | 17.66 | 3,784,146 | -0.03(-0.16%) |
Jan 15, 2010 | 17.86 | 17.68 | 17.68 | 17.68 | 10,094,211 | -0.24(-1.36%) |
Jan 14, 2010 | 17.98 | 18.02 | 17.65 | 17.93 | 5,525,558 | -0.08(-0.42%) |
Jan 13, 2010 | 17.84 | 18.03 | 17.66 | 18.00 | 5,794,760 | +0.14(+0.80%) |
Jan 12, 2010 | 17.86 | 17.97 | 17.74 | 17.86 | 3,950,698 | -0.29(-1.58%) |
Jan 11, 2010 | 18.53 | 18.54 | 18.02 | 18.15 | 4,553,858 | -0.13(-0.73%) |
Jan 08, 2010 | 18.09 | 18.32 | 17.99 | 18.28 | 5,500,154 | +0.16(+0.88%) |
Jan 07, 2010 | 18.47 | 18.50 | 18.00 | 18.12 | 5,923,154 | -0.46(-2.47%) |
Jan 06, 2010 | 18.65 | 18.81 | 18.57 | 18.58 | 5,509,974 | -0.00(-0.03%) |
Jan 05, 2010 | 18.69 | 18.78 | 18.45 | 18.58 | 3,745,559 | +0.00(+0.01%) |
Jan 04, 2010 | 18.53 | 18.70 | 18.51 | 18.58 | 3,786,063 | +0.46(+2.52%) |
Dec 31, 2009 | 18.14 | 18.13 | 18.13 | 18.13 | 5,276,934 | +0.03(+0.15%) |
Dec 30, 2009 | 18.08 | 18.18 | 17.95 | 18.10 | 3,154,320 | -0.12(-0.65%) |
Dec 29, 2009 | 18.14 | 18.28 | 18.03 | 18.22 | 5,223,375 | +0.31(+1.72%) |
Dec 28, 2009 | 17.99 | 18.10 | 17.75 | 17.91 | 1,604,844 | +0.02(+0.11%) |
Dec 24, 2009 | 17.88 | 18.01 | 17.75 | 17.89 | 1,321,595 | +0.09(+0.48%) |
Dec 23, 2009 | 17.55 | 17.84 | 17.40 | 17.80 | 4,123,709 | +0.43(+2.49%) |
Dec 22, 2009 | 17.33 | 17.47 | 17.14 | 17.37 | 3,193,105 | +0.06(+0.33%) |
Dec 21, 2009 | 17.17 | 17.33 | 17.10 | 17.31 | 4,152,999 | +0.35(+2.08%) |
Dec 18, 2009 | 16.94 | 17.13 | 16.87 | 16.96 | 5,379,786 | +0.13(+0.79%) |
Dec 17, 2009 | 16.86 | 17.04 | 16.76 | 16.83 | 4,809,794 | -0.32(-1.89%) |
Dec 16, 2009 | 16.92 | 17.18 | 16.81 | 17.15 | 7,575,382 | +0.48(+2.87%) |
Dec 15, 2009 | 16.71 | 16.81 | 16.58 | 16.67 | 4,138,841 | -0.03(-0.18%) |
Dec 14, 2009 | 16.73 | 16.75 | 16.65 | 16.70 | 4,993,030 | +0.36(+2.22%) |
Dec 11, 2009 | 16.46 | 16.60 | 16.26 | 16.34 | 6,333,587 | -0.04(-0.26%) |
Dec 10, 2009 | 16.26 | 16.45 | 15.97 | 16.38 | 6,139,086 | +0.38(+2.35%) |
Dec 09, 2009 | 16.04 | 16.14 | 15.70 | 16.01 | 8,604,420 | +0.14(+0.89%) |
Dec 08, 2009 | 16.35 | 16.35 | 15.79 | 15.87 | 11,469,707 | -0.60(-3.64%) |
Dec 07, 2009 | 16.61 | 16.81 | 16.43 | 16.47 | 7,414,803 | -0.29(-1.73%) |
Dec 04, 2009 | 17.09 | 17.16 | 16.53 | 16.76 | 11,753,778 | -0.00(-0.02%) |
Dec 03, 2009 | 16.97 | 17.08 | 16.74 | 16.76 | 9,013,742 | -0.24(-1.39%) |
Dec 02, 2009 | 17.23 | 17.28 | 16.93 | 17.00 | 7,084,552 | -0.24(-1.39%) |