Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.49 | 17.70 | 17.42 | 17.59 | 2,670,099 | +0.08(+0.47%) |
Feb 25, 2010 | 17.36 | 17.51 | 17.19 | 17.51 | 3,659,193 | -0.12(-0.68%) |
Feb 24, 2010 | 17.31 | 17.70 | 17.29 | 17.63 | 3,887,122 | +0.34(+1.99%) |
Feb 23, 2010 | 17.60 | 17.67 | 17.19 | 17.28 | 5,166,683 | -0.37(-2.08%) |
Feb 22, 2010 | 17.37 | 17.77 | 17.37 | 17.65 | 4,465,032 | +0.33(+1.90%) |
Feb 19, 2010 | 17.00 | 17.38 | 17.00 | 17.32 | 3,636,751 | +0.22(+1.31%) |
Feb 18, 2010 | 17.01 | 17.19 | 16.99 | 17.10 | 2,513,569 | +0.02(+0.09%) |
Feb 17, 2010 | 17.21 | 17.25 | 16.97 | 17.08 | 14,426,868 | +0.02(+0.09%) |
Feb 16, 2010 | 16.79 | 17.13 | 16.72 | 17.07 | 5,871,079 | +0.43(+2.61%) |
Feb 12, 2010 | 16.54 | 16.63 | 16.63 | 16.63 | 3,896,861 | -0.11(-0.67%) |
Feb 11, 2010 | 16.72 | 16.85 | 16.58 | 16.75 | 4,297,886 | +0.03(+0.18%) |
Feb 10, 2010 | 16.57 | 16.93 | 16.51 | 16.72 | 7,536,730 | +0.12(+0.72%) |
Feb 09, 2010 | 16.69 | 16.77 | 16.38 | 16.60 | 7,665,949 | +0.20(+1.23%) |
Feb 08, 2010 | 16.66 | 16.80 | 16.39 | 16.39 | 6,880,040 | -0.25(-1.48%) |
Feb 05, 2010 | 16.53 | 16.74 | 16.09 | 16.64 | 11,107,266 | +0.19(+1.18%) |
Feb 04, 2010 | 17.00 | 17.03 | 16.43 | 16.45 | 16,860,968 | -0.73(-4.23%) |
Feb 03, 2010 | 17.51 | 17.51 | 17.11 | 17.17 | 8,539,396 | -0.39(-2.22%) |
Feb 02, 2010 | 17.58 | 17.67 | 17.40 | 17.56 | 6,993,592 | +0.13(+0.75%) |
Feb 01, 2010 | 17.37 | 17.54 | 17.35 | 17.43 | 3,761,279 | +0.15(+0.89%) |
Jan 29, 2010 | 17.55 | 17.64 | 17.25 | 17.28 | 4,979,113 | -0.16(-0.90%) |
Jan 28, 2010 | 17.52 | 17.63 | 17.21 | 17.43 | 9,206,575 | +0.08(+0.47%) |
Jan 27, 2010 | 16.84 | 17.43 | 16.84 | 17.35 | 9,849,138 | +0.46(+2.75%) |
Jan 26, 2010 | 17.10 | 17.41 | 16.85 | 16.89 | 8,799,563 | -0.32(-1.87%) |
Jan 25, 2010 | 17.47 | 17.52 | 16.94 | 17.21 | 7,725,493 | +0.03(+0.17%) |
Jan 22, 2010 | 17.51 | 17.71 | 17.11 | 17.18 | 14,934,904 | -0.53(-3.00%) |
Jan 21, 2010 | 17.85 | 18.14 | 17.69 | 17.71 | 20,185,094 | -0.03(-0.17%) |
Jan 20, 2010 | 17.41 | 17.87 | 17.40 | 17.74 | 8,490,868 | +0.23(+1.32%) |
Jan 19, 2010 | 17.23 | 17.53 | 17.10 | 17.51 | 9,674,588 | +0.18(+1.04%) |
Jan 15, 2010 | 17.63 | 17.33 | 17.33 | 17.33 | 10,924,095 | -0.39(-2.20%) |
Jan 14, 2010 | 17.37 | 17.82 | 17.37 | 17.72 | 8,412,604 | +0.26(+1.50%) |
Jan 13, 2010 | 17.21 | 17.53 | 17.00 | 17.46 | 13,915,733 | +0.29(+1.70%) |
Jan 12, 2010 | 17.29 | 17.43 | 17.07 | 17.16 | 8,493,535 | -0.29(-1.67%) |
Jan 11, 2010 | 17.59 | 17.61 | 17.38 | 17.46 | 9,158,188 | +0.01(+0.04%) |
Jan 08, 2010 | 17.45 | 17.57 | 17.28 | 17.45 | 6,600,125 | -0.07(-0.38%) |
Jan 07, 2010 | 16.80 | 17.64 | 16.80 | 17.52 | 18,581,462 | +0.70(+4.18%) |
Jan 06, 2010 | 16.59 | 16.86 | 16.50 | 16.81 | 8,144,937 | +0.22(+1.31%) |
Jan 05, 2010 | 16.21 | 16.61 | 16.18 | 16.60 | 12,468,936 | +0.35(+2.17%) |
Jan 04, 2010 | 16.01 | 16.26 | 15.98 | 16.24 | 4,294,221 | +0.40(+2.55%) |
Dec 31, 2009 | 15.94 | 15.84 | 15.84 | 15.84 | 1,945,690 | -0.05(-0.33%) |
Dec 30, 2009 | 15.84 | 15.91 | 15.81 | 15.89 | 1,407,595 | -0.05(-0.33%) |
Dec 29, 2009 | 16.02 | 16.04 | 15.92 | 15.94 | 1,850,505 | -0.02(-0.14%) |
Dec 28, 2009 | 16.11 | 16.12 | 15.90 | 15.97 | 2,077,997 | -0.13(-0.84%) |
Dec 24, 2009 | 15.99 | 16.10 | 15.96 | 16.10 | 712,394 | +0.17(+1.08%) |
Dec 23, 2009 | 16.14 | 16.18 | 15.90 | 15.93 | 1,593,270 | -0.21(-1.30%) |
Dec 22, 2009 | 16.08 | 16.14 | 16.01 | 16.14 | 3,680,176 | +0.06(+0.37%) |
Dec 21, 2009 | 15.97 | 16.09 | 15.92 | 16.08 | 5,385,471 | +0.25(+1.61%) |
Dec 18, 2009 | 15.56 | 15.88 | 15.55 | 15.82 | 19,375,364 | +0.31(+1.98%) |
Dec 17, 2009 | 15.57 | 15.79 | 15.50 | 15.52 | 19,984,292 | -0.25(-1.61%) |
Dec 16, 2009 | 15.93 | 15.97 | 15.68 | 15.77 | 16,302,984 | -0.07(-0.43%) |
Dec 15, 2009 | 16.12 | 16.17 | 15.76 | 15.84 | 9,760,168 | -0.40(-2.49%) |
Dec 14, 2009 | 16.15 | 16.29 | 16.15 | 16.24 | 5,594,213 | +0.06(+0.37%) |
Dec 11, 2009 | 16.06 | 16.23 | 16.02 | 16.18 | 5,117,631 | +0.18(+1.12%) |
Dec 10, 2009 | 16.21 | 16.28 | 15.96 | 16.00 | 13,992,364 | -0.16(-0.97%) |
Dec 09, 2009 | 16.20 | 16.27 | 16.09 | 16.16 | 6,865,095 | +0.00(+0.00%) |
Dec 08, 2009 | 16.03 | 16.27 | 16.03 | 16.16 | 19,772,054 | -0.01(-0.05%) |
Dec 07, 2009 | 16.38 | 16.47 | 16.10 | 16.17 | 10,980,039 | -0.28(-1.73%) |
Dec 04, 2009 | 16.48 | 16.48 | 16.16 | 16.45 | 8,475,027 | +0.37(+2.28%) |
Dec 03, 2009 | 16.72 | 16.90 | 16.05 | 16.09 | 28,177,080 | -0.50(-3.02%) |
Dec 02, 2009 | 16.48 | 16.67 | 16.46 | 16.59 | 14,756,826 | +0.07(+0.45%) |