Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.35 | 18.36 | 18.04 | 18.06 | 3,827,622 | -0.27(-1.49%) |
Feb 25, 2010 | 18.18 | 18.35 | 18.04 | 18.33 | 2,902,653 | -0.01(-0.08%) |
Feb 24, 2010 | 18.26 | 18.40 | 18.19 | 18.34 | 2,268,077 | +0.18(+0.97%) |
Feb 23, 2010 | 18.26 | 18.42 | 18.15 | 18.17 | 2,787,736 | -0.19(-1.05%) |
Feb 22, 2010 | 18.56 | 18.62 | 18.32 | 18.36 | 3,294,344 | -0.16(-0.86%) |
Feb 19, 2010 | 18.40 | 18.60 | 18.36 | 18.52 | 2,608,705 | +0.04(+0.21%) |
Feb 18, 2010 | 18.44 | 18.51 | 18.22 | 18.48 | 2,520,650 | +0.05(+0.29%) |
Feb 17, 2010 | 18.39 | 18.53 | 18.37 | 18.43 | 2,612,225 | +0.14(+0.77%) |
Feb 16, 2010 | 18.20 | 18.36 | 18.18 | 18.28 | 2,640,859 | +0.17(+0.92%) |
Feb 12, 2010 | 17.89 | 18.12 | 18.12 | 18.12 | 3,678,459 | +0.06(+0.35%) |
Feb 11, 2010 | 17.84 | 18.07 | 17.82 | 18.05 | 3,715,582 | +0.21(+1.19%) |
Feb 10, 2010 | 18.02 | 18.03 | 17.73 | 17.84 | 6,184,467 | -0.22(-1.24%) |
Feb 09, 2010 | 18.03 | 18.25 | 17.98 | 18.07 | 5,667,552 | +0.16(+0.90%) |
Feb 08, 2010 | 18.13 | 18.16 | 17.88 | 17.90 | 4,482,069 | -0.20(-1.10%) |
Feb 05, 2010 | 18.14 | 18.20 | 17.81 | 18.10 | 4,857,020 | +0.01(+0.08%) |
Feb 04, 2010 | 18.17 | 18.18 | 17.99 | 18.09 | 5,384,634 | -0.11(-0.62%) |
Feb 03, 2010 | 18.51 | 18.51 | 18.12 | 18.20 | 5,422,909 | -0.37(-2.00%) |
Feb 02, 2010 | 18.37 | 18.59 | 18.07 | 18.57 | 5,219,642 | +0.38(+2.09%) |
Feb 01, 2010 | 18.07 | 18.34 | 17.99 | 18.19 | 4,202,476 | +0.25(+1.37%) |
Jan 29, 2010 | 18.03 | 18.31 | 17.87 | 17.95 | 7,276,533 | -0.07(-0.36%) |
Jan 28, 2010 | 18.15 | 18.15 | 17.88 | 18.01 | 5,578,152 | -0.08(-0.45%) |
Jan 27, 2010 | 17.80 | 18.15 | 17.64 | 18.09 | 8,019,994 | +0.29(+1.66%) |
Jan 26, 2010 | 17.79 | 18.22 | 17.72 | 17.80 | 21,486,452 | +1.11(+6.64%) |
Jan 25, 2010 | 16.58 | 16.83 | 16.50 | 16.69 | 7,213,493 | +0.26(+1.59%) |
Jan 22, 2010 | 16.61 | 16.77 | 16.39 | 16.43 | 6,604,894 | -0.17(-1.04%) |
Jan 21, 2010 | 16.63 | 16.86 | 16.54 | 16.60 | 5,588,459 | -0.05(-0.31%) |
Jan 20, 2010 | 16.73 | 16.73 | 16.56 | 16.66 | 3,581,526 | -0.16(-0.98%) |
Jan 19, 2010 | 16.68 | 16.83 | 16.52 | 16.82 | 4,121,261 | +0.05(+0.30%) |
Jan 15, 2010 | 17.07 | 16.77 | 16.77 | 16.77 | 5,900,501 | -0.38(-2.21%) |
Jan 14, 2010 | 17.07 | 17.20 | 17.03 | 17.15 | 3,788,640 | +0.10(+0.58%) |
Jan 13, 2010 | 16.89 | 17.10 | 16.89 | 17.05 | 2,329,526 | +0.22(+1.28%) |
Jan 12, 2010 | 16.83 | 17.09 | 16.79 | 16.83 | 4,876,968 | -0.06(-0.35%) |
Jan 11, 2010 | 17.56 | 17.56 | 16.58 | 16.89 | 5,424,430 | -0.24(-1.37%) |
Jan 08, 2010 | 16.98 | 17.13 | 16.94 | 17.13 | 3,054,674 | +0.14(+0.85%) |
Jan 07, 2010 | 16.83 | 17.13 | 16.83 | 16.98 | 4,729,681 | +0.15(+0.89%) |
Jan 06, 2010 | 17.11 | 17.29 | 16.69 | 16.83 | 8,795,005 | -0.22(-1.31%) |
Jan 05, 2010 | 17.45 | 17.52 | 16.87 | 17.06 | 10,877,075 | -0.41(-2.37%) |
Jan 04, 2010 | 17.60 | 17.60 | 17.33 | 17.47 | 4,722,716 | +0.01(+0.03%) |
Dec 31, 2009 | 17.64 | 17.47 | 17.47 | 17.47 | 1,948,831 | -0.10(-0.58%) |
Dec 30, 2009 | 17.58 | 17.68 | 17.52 | 17.57 | 1,134,049 | -0.05(-0.27%) |
Dec 29, 2009 | 17.70 | 17.73 | 17.61 | 17.62 | 2,013,795 | +0.00(+0.00%) |
Dec 28, 2009 | 17.56 | 17.64 | 17.54 | 17.62 | 2,390,186 | +0.05(+0.26%) |
Dec 24, 2009 | 17.50 | 17.63 | 17.46 | 17.57 | 694,332 | +0.15(+0.85%) |
Dec 23, 2009 | 17.62 | 17.75 | 17.31 | 17.42 | 4,004,702 | -0.20(-1.16%) |
Dec 22, 2009 | 17.56 | 17.72 | 17.54 | 17.63 | 1,656,566 | +0.06(+0.35%) |
Dec 21, 2009 | 17.62 | 17.68 | 17.45 | 17.56 | 2,074,737 | +0.05(+0.31%) |
Dec 18, 2009 | 17.53 | 17.61 | 17.42 | 17.51 | 5,024,205 | +0.03(+0.18%) |
Dec 17, 2009 | 17.34 | 17.52 | 17.28 | 17.48 | 2,870,303 | +0.02(+0.13%) |
Dec 16, 2009 | 17.44 | 17.57 | 17.42 | 17.46 | 2,812,177 | +0.03(+0.20%) |
Dec 15, 2009 | 17.57 | 17.62 | 17.40 | 17.42 | 7,078,477 | -0.28(-1.60%) |
Dec 14, 2009 | 17.77 | 17.78 | 17.68 | 17.71 | 4,392,163 | -0.07(-0.40%) |
Dec 11, 2009 | 17.57 | 17.78 | 17.57 | 17.78 | 3,221,343 | +0.25(+1.42%) |
Dec 10, 2009 | 17.51 | 17.69 | 17.50 | 17.53 | 4,368,298 | +0.08(+0.45%) |
Dec 09, 2009 | 17.40 | 17.47 | 17.26 | 17.45 | 5,883,484 | -0.01(-0.03%) |
Dec 08, 2009 | 17.68 | 17.68 | 17.34 | 17.45 | 4,339,304 | -0.25(-1.44%) |
Dec 07, 2009 | 17.45 | 17.72 | 17.43 | 17.71 | 5,177,503 | +0.19(+1.07%) |
Dec 04, 2009 | 17.53 | 17.68 | 17.33 | 17.52 | 3,777,803 | +0.15(+0.85%) |
Dec 03, 2009 | 17.61 | 17.66 | 17.26 | 17.37 | 4,353,547 | -0.28(-1.57%) |
Dec 02, 2009 | 17.60 | 17.84 | 17.54 | 17.65 | 2,941,599 | +0.03(+0.19%) |