Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.71 | 16.94 | 16.22 | 16.25 | 10,615,955 | +0.47(+2.98%) |
Feb 25, 2010 | 15.04 | 15.90 | 14.88 | 15.78 | 4,202,332 | +0.54(+3.54%) |
Feb 24, 2010 | 15.35 | 15.54 | 15.15 | 15.25 | 3,238,988 | +0.02(+0.10%) |
Feb 23, 2010 | 15.58 | 15.88 | 15.22 | 15.23 | 3,125,204 | -0.35(-2.23%) |
Feb 22, 2010 | 15.86 | 15.86 | 15.31 | 15.58 | 3,904,552 | -0.15(-0.98%) |
Feb 19, 2010 | 16.31 | 16.38 | 15.22 | 15.73 | 7,033,260 | -0.55(-3.38%) |
Feb 18, 2010 | 16.13 | 16.45 | 15.64 | 16.28 | 2,888,237 | +0.14(+0.88%) |
Feb 17, 2010 | 16.20 | 16.39 | 16.07 | 16.14 | 1,407,772 | +0.03(+0.19%) |
Feb 16, 2010 | 15.55 | 16.12 | 15.43 | 16.11 | 1,497,365 | +0.61(+3.93%) |
Feb 12, 2010 | 15.25 | 15.50 | 15.50 | 15.50 | 1,922,776 | +0.09(+0.60%) |
Feb 11, 2010 | 15.45 | 15.54 | 15.11 | 15.41 | 1,622,188 | -0.08(-0.50%) |
Feb 10, 2010 | 15.48 | 15.71 | 15.26 | 15.48 | 2,173,162 | -0.08(-0.50%) |
Feb 09, 2010 | 15.62 | 15.95 | 15.24 | 15.56 | 1,978,534 | +0.15(+1.00%) |
Feb 08, 2010 | 15.89 | 15.97 | 15.30 | 15.41 | 3,217,196 | -0.50(-3.15%) |
Feb 05, 2010 | 15.82 | 16.39 | 15.38 | 15.91 | 3,230,549 | +0.17(+1.08%) |
Feb 04, 2010 | 17.12 | 17.23 | 15.73 | 15.74 | 3,889,129 | -1.63(-9.40%) |
Feb 03, 2010 | 17.55 | 17.69 | 17.18 | 17.37 | 1,346,723 | -0.32(-1.83%) |
Feb 02, 2010 | 17.60 | 17.96 | 17.35 | 17.69 | 1,440,825 | +0.20(+1.17%) |
Feb 01, 2010 | 17.59 | 17.65 | 17.32 | 17.49 | 1,863,854 | +0.03(+0.20%) |
Jan 29, 2010 | 17.73 | 17.98 | 17.33 | 17.46 | 1,787,602 | -0.18(-1.05%) |
Jan 28, 2010 | 17.83 | 17.92 | 17.30 | 17.64 | 2,793,739 | -0.09(-0.52%) |
Jan 27, 2010 | 17.16 | 17.75 | 16.99 | 17.73 | 1,433,076 | +0.48(+2.77%) |
Jan 26, 2010 | 17.43 | 17.93 | 17.17 | 17.26 | 1,525,954 | -0.29(-1.67%) |
Jan 25, 2010 | 17.59 | 17.81 | 17.22 | 17.55 | 1,566,874 | +0.16(+0.93%) |
Jan 22, 2010 | 18.10 | 18.13 | 17.31 | 17.39 | 2,597,317 | -0.79(-4.36%) |
Jan 21, 2010 | 18.54 | 18.80 | 18.09 | 18.18 | 3,446,574 | -0.32(-1.71%) |
Jan 20, 2010 | 18.43 | 18.63 | 18.07 | 18.50 | 5,490,436 | -0.13(-0.70%) |
Jan 19, 2010 | 17.56 | 18.73 | 17.56 | 18.63 | 4,619,588 | +0.96(+5.41%) |
Jan 15, 2010 | 18.09 | 17.67 | 17.67 | 17.67 | 3,039,159 | -0.49(-2.71%) |
Jan 14, 2010 | 17.60 | 18.35 | 17.53 | 18.16 | 3,755,726 | +0.51(+2.88%) |
Jan 13, 2010 | 17.19 | 17.73 | 17.09 | 17.66 | 3,307,909 | +0.53(+3.10%) |
Jan 12, 2010 | 17.63 | 17.77 | 16.91 | 17.12 | 3,006,278 | -0.62(-3.52%) |
Jan 11, 2010 | 17.89 | 18.13 | 17.66 | 17.75 | 3,280,050 | -0.12(-0.65%) |
Jan 08, 2010 | 17.68 | 17.97 | 17.48 | 17.86 | 2,714,549 | +0.10(+0.56%) |
Jan 07, 2010 | 17.24 | 17.88 | 17.16 | 17.76 | 2,861,459 | +0.53(+3.08%) |
Jan 06, 2010 | 17.22 | 17.64 | 17.11 | 17.23 | 2,133,161 | -0.12(-0.71%) |
Jan 05, 2010 | 17.41 | 17.66 | 17.20 | 17.36 | 2,222,391 | -0.07(-0.40%) |
Jan 04, 2010 | 17.01 | 17.89 | 17.01 | 17.43 | 3,704,193 | +0.66(+3.95%) |
Dec 31, 2009 | 17.26 | 16.76 | 16.76 | 16.76 | 2,537,306 | -0.52(-3.03%) |
Dec 30, 2009 | 17.04 | 17.35 | 16.96 | 17.29 | 1,597,703 | +0.17(+0.99%) |
Dec 29, 2009 | 17.46 | 17.63 | 17.02 | 17.12 | 2,432,205 | -0.32(-1.81%) |
Dec 28, 2009 | 17.60 | 17.69 | 17.32 | 17.43 | 1,933,253 | -0.09(-0.53%) |
Dec 24, 2009 | 17.60 | 17.72 | 17.36 | 17.53 | 652,212 | -0.02(-0.09%) |
Dec 23, 2009 | 17.53 | 17.80 | 17.29 | 17.54 | 2,696,368 | +0.12(+0.71%) |
Dec 22, 2009 | 17.43 | 17.61 | 17.24 | 17.42 | 2,622,190 | +0.16(+0.94%) |
Dec 21, 2009 | 17.20 | 17.48 | 17.11 | 17.26 | 2,789,692 | +0.18(+1.04%) |
Dec 18, 2009 | 17.02 | 17.24 | 16.88 | 17.08 | 6,332,518 | +0.26(+1.56%) |
Dec 17, 2009 | 16.85 | 16.96 | 16.58 | 16.82 | 2,585,257 | -0.17(-1.00%) |
Dec 16, 2009 | 16.57 | 17.10 | 16.44 | 16.99 | 6,723,382 | +1.08(+6.78%) |
Dec 15, 2009 | 16.07 | 16.08 | 15.80 | 15.91 | 2,747,456 | -0.22(-1.38%) |
Dec 14, 2009 | 15.90 | 16.20 | 15.86 | 16.13 | 2,435,002 | +0.07(+0.43%) |
Dec 11, 2009 | 15.81 | 16.18 | 15.79 | 16.06 | 2,250,611 | +0.08(+0.48%) |
Dec 10, 2009 | 15.95 | 16.06 | 15.58 | 15.98 | 2,838,632 | +0.21(+1.32%) |
Dec 09, 2009 | 15.23 | 15.84 | 15.23 | 15.78 | 3,080,663 | +0.49(+3.23%) |
Dec 08, 2009 | 15.98 | 16.22 | 15.15 | 15.28 | 4,578,055 | -0.82(-5.12%) |
Dec 07, 2009 | 16.72 | 16.72 | 15.91 | 16.11 | 4,366,400 | -0.40(-2.43%) |
Dec 04, 2009 | 17.24 | 17.28 | 16.48 | 16.51 | 4,606,333 | -0.35(-2.10%) |
Dec 03, 2009 | 17.25 | 17.34 | 16.81 | 16.86 | 8,241,777 | -0.05(-0.27%) |
Dec 02, 2009 | 17.16 | 17.46 | 16.81 | 16.91 | 8,647,608 | +0.05(+0.27%) |