Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.42 | 18.53 | 18.22 | 18.35 | 2,073,141 | +0.00(+0.00%) |
Feb 25, 2010 | 18.02 | 18.38 | 17.92 | 18.35 | 2,705,819 | +0.06(+0.33%) |
Feb 24, 2010 | 17.99 | 18.33 | 17.91 | 18.29 | 2,922,983 | +0.36(+2.00%) |
Feb 23, 2010 | 17.96 | 18.08 | 17.67 | 17.93 | 3,186,491 | -0.07(-0.41%) |
Feb 22, 2010 | 18.35 | 18.41 | 17.95 | 18.01 | 2,683,387 | -0.21(-1.15%) |
Feb 19, 2010 | 18.32 | 18.45 | 18.09 | 18.21 | 3,770,301 | -0.10(-0.57%) |
Feb 18, 2010 | 18.12 | 18.33 | 18.01 | 18.32 | 4,191,943 | +0.16(+0.90%) |
Feb 17, 2010 | 18.02 | 18.19 | 17.83 | 18.16 | 4,718,899 | +0.27(+1.54%) |
Feb 16, 2010 | 17.59 | 17.88 | 17.38 | 17.88 | 3,781,227 | +0.44(+2.51%) |
Feb 12, 2010 | 17.03 | 17.44 | 17.44 | 17.44 | 5,383,117 | +0.19(+1.12%) |
Feb 11, 2010 | 16.72 | 17.26 | 16.50 | 17.25 | 3,827,968 | +0.45(+2.65%) |
Feb 10, 2010 | 16.88 | 16.96 | 16.39 | 16.80 | 3,836,124 | -0.07(-0.44%) |
Feb 09, 2010 | 16.79 | 17.09 | 16.58 | 16.88 | 3,547,124 | +0.37(+2.25%) |
Feb 08, 2010 | 16.72 | 16.95 | 16.49 | 16.51 | 3,404,374 | -0.25(-1.51%) |
Feb 05, 2010 | 16.72 | 16.95 | 16.20 | 16.76 | 8,681,110 | -0.09(-0.53%) |
Feb 04, 2010 | 17.00 | 17.27 | 16.74 | 16.85 | 6,361,291 | -0.42(-2.45%) |
Feb 03, 2010 | 17.34 | 17.49 | 17.17 | 17.27 | 2,736,744 | -0.18(-1.02%) |
Feb 02, 2010 | 17.38 | 17.60 | 17.12 | 17.45 | 4,631,265 | +0.27(+1.56%) |
Feb 01, 2010 | 17.04 | 17.31 | 16.86 | 17.18 | 3,565,858 | +0.30(+1.76%) |
Jan 29, 2010 | 17.44 | 17.62 | 16.77 | 16.89 | 6,078,911 | -0.45(-2.61%) |
Jan 28, 2010 | 17.63 | 17.69 | 16.92 | 17.34 | 5,720,290 | -0.13(-0.72%) |
Jan 27, 2010 | 17.19 | 17.52 | 16.96 | 17.47 | 5,218,666 | +0.25(+1.47%) |
Jan 26, 2010 | 17.28 | 17.59 | 17.14 | 17.21 | 5,329,796 | -0.18(-1.02%) |
Jan 25, 2010 | 17.70 | 17.98 | 17.24 | 17.39 | 6,742,514 | -0.13(-0.72%) |
Jan 22, 2010 | 18.53 | 18.56 | 17.20 | 17.52 | 19,093,570 | -1.48(-7.78%) |
Jan 21, 2010 | 19.26 | 19.37 | 18.64 | 18.99 | 7,175,747 | -0.19(-1.01%) |
Jan 20, 2010 | 18.90 | 19.44 | 18.82 | 19.19 | 7,377,592 | +0.10(+0.51%) |
Jan 19, 2010 | 18.62 | 19.11 | 18.13 | 19.09 | 5,891,030 | +0.47(+2.51%) |
Jan 15, 2010 | 19.05 | 18.62 | 18.62 | 18.62 | 6,394,076 | -0.48(-2.53%) |
Jan 14, 2010 | 19.25 | 19.25 | 18.99 | 19.11 | 3,416,781 | -0.11(-0.58%) |
Jan 13, 2010 | 18.42 | 19.30 | 18.29 | 19.22 | 5,775,032 | +0.79(+4.31%) |
Jan 12, 2010 | 18.63 | 18.63 | 18.19 | 18.42 | 4,702,254 | -0.27(-1.43%) |
Jan 11, 2010 | 19.11 | 19.13 | 18.64 | 18.69 | 3,588,039 | -0.27(-1.41%) |
Jan 08, 2010 | 19.14 | 19.20 | 18.80 | 18.96 | 4,745,357 | -0.20(-1.05%) |
Jan 07, 2010 | 18.91 | 19.22 | 18.80 | 19.16 | 3,396,523 | +0.16(+0.82%) |
Jan 06, 2010 | 19.11 | 19.30 | 18.90 | 19.00 | 4,421,318 | -0.04(-0.23%) |
Jan 05, 2010 | 18.84 | 19.24 | 18.74 | 19.05 | 3,777,955 | +0.14(+0.75%) |
Jan 04, 2010 | 18.93 | 19.08 | 18.77 | 18.91 | 3,910,661 | +0.19(+1.03%) |
Dec 31, 2009 | 18.88 | 18.71 | 18.71 | 18.71 | 2,977,258 | -0.22(-1.18%) |
Dec 30, 2009 | 18.79 | 18.96 | 18.62 | 18.94 | 3,066,860 | +0.04(+0.24%) |
Dec 29, 2009 | 18.85 | 18.98 | 18.60 | 18.89 | 3,136,804 | -0.01(-0.04%) |
Dec 28, 2009 | 19.28 | 19.28 | 18.76 | 18.90 | 3,361,840 | -0.33(-1.74%) |
Dec 24, 2009 | 19.11 | 19.31 | 19.07 | 19.23 | 941,801 | +0.13(+0.66%) |
Dec 23, 2009 | 19.30 | 19.34 | 19.03 | 19.11 | 2,377,867 | -0.07(-0.39%) |
Dec 22, 2009 | 19.19 | 19.31 | 19.02 | 19.18 | 2,670,484 | +0.05(+0.27%) |
Dec 21, 2009 | 19.35 | 19.36 | 19.00 | 19.13 | 4,625,181 | -0.17(-0.89%) |
Dec 18, 2009 | 19.23 | 19.48 | 18.94 | 19.30 | 6,239,044 | +0.30(+1.56%) |
Dec 17, 2009 | 19.19 | 19.20 | 18.56 | 19.00 | 9,580,939 | -1.05(-5.24%) |
Dec 16, 2009 | 20.12 | 20.25 | 19.86 | 20.05 | 3,700,870 | +0.02(+0.09%) |
Dec 15, 2009 | 20.23 | 20.34 | 19.96 | 20.03 | 2,533,851 | -0.20(-0.99%) |
Dec 14, 2009 | 20.35 | 20.36 | 20.21 | 20.23 | 3,531,952 | -0.21(-1.05%) |
Dec 11, 2009 | 20.25 | 20.55 | 19.85 | 20.45 | 4,440,469 | +0.46(+2.29%) |
Dec 10, 2009 | 20.09 | 20.42 | 19.87 | 19.99 | 4,594,216 | -0.25(-1.24%) |
Dec 09, 2009 | 20.32 | 20.43 | 19.84 | 20.24 | 3,608,294 | -0.10(-0.51%) |
Dec 08, 2009 | 20.87 | 20.92 | 20.26 | 20.35 | 5,616,734 | -0.81(-3.85%) |
Dec 07, 2009 | 20.94 | 21.27 | 20.86 | 21.16 | 3,569,975 | +0.06(+0.28%) |
Dec 04, 2009 | 21.68 | 21.81 | 20.74 | 21.10 | 5,829,038 | -0.08(-0.38%) |
Dec 03, 2009 | 21.82 | 22.19 | 21.08 | 21.18 | 4,689,013 | -0.70(-3.21%) |
Dec 02, 2009 | 21.34 | 21.92 | 21.28 | 21.88 | 4,039,139 | +0.49(+2.28%) |