Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.24 | 19.39 | 19.13 | 19.17 | 6,862,098 | -0.08(-0.44%) |
Feb 25, 2010 | 18.95 | 19.26 | 18.78 | 19.25 | 5,351,787 | +0.07(+0.36%) |
Feb 24, 2010 | 19.04 | 19.18 | 18.85 | 19.18 | 5,652,294 | +0.22(+1.15%) |
Feb 23, 2010 | 19.11 | 19.11 | 18.85 | 18.97 | 8,902,251 | -0.12(-0.61%) |
Feb 22, 2010 | 18.86 | 19.25 | 18.71 | 19.08 | 7,937,156 | +0.24(+1.30%) |
Feb 19, 2010 | 18.53 | 18.91 | 18.44 | 18.84 | 6,956,940 | +0.21(+1.11%) |
Feb 18, 2010 | 18.27 | 18.73 | 18.26 | 18.63 | 5,889,234 | +0.25(+1.36%) |
Feb 17, 2010 | 18.30 | 18.42 | 18.22 | 18.38 | 4,922,112 | +0.11(+0.61%) |
Feb 16, 2010 | 17.96 | 18.30 | 17.83 | 18.27 | 5,858,589 | +0.63(+3.58%) |
Feb 12, 2010 | 17.24 | 17.64 | 17.64 | 17.64 | 6,009,605 | +0.23(+1.34%) |
Feb 11, 2010 | 17.05 | 17.42 | 16.94 | 17.40 | 4,922,523 | +0.27(+1.55%) |
Feb 10, 2010 | 17.19 | 17.45 | 16.91 | 17.14 | 5,674,634 | -0.07(-0.43%) |
Feb 09, 2010 | 17.45 | 17.51 | 17.06 | 17.21 | 6,506,269 | -0.02(-0.12%) |
Feb 08, 2010 | 17.50 | 17.65 | 17.20 | 17.23 | 6,218,422 | -0.28(-1.61%) |
Feb 05, 2010 | 17.48 | 17.70 | 17.03 | 17.52 | 8,772,979 | +0.13(+0.76%) |
Feb 04, 2010 | 18.06 | 18.45 | 17.37 | 17.38 | 14,030,255 | +0.19(+1.08%) |
Feb 03, 2010 | 17.61 | 17.61 | 17.15 | 17.20 | 4,571,849 | -0.52(-2.94%) |
Feb 02, 2010 | 17.40 | 17.72 | 17.23 | 17.72 | 5,968,013 | +0.39(+2.27%) |
Feb 01, 2010 | 17.17 | 17.45 | 17.13 | 17.33 | 4,711,117 | +0.30(+1.75%) |
Jan 29, 2010 | 17.21 | 17.38 | 16.88 | 17.03 | 6,240,420 | -0.12(-0.71%) |
Jan 28, 2010 | 17.34 | 17.36 | 17.15 | 17.15 | 4,178,444 | -0.09(-0.49%) |
Jan 27, 2010 | 16.88 | 17.26 | 16.68 | 17.23 | 5,686,244 | +0.31(+1.82%) |
Jan 26, 2010 | 16.89 | 17.20 | 16.73 | 16.93 | 4,406,615 | -0.03(-0.19%) |
Jan 25, 2010 | 17.14 | 17.21 | 16.72 | 16.96 | 6,699,516 | -0.01(-0.03%) |
Jan 22, 2010 | 17.51 | 17.74 | 16.90 | 16.96 | 9,031,468 | -0.53(-3.04%) |
Jan 21, 2010 | 17.95 | 18.19 | 17.47 | 17.50 | 8,546,258 | -0.45(-2.49%) |
Jan 20, 2010 | 18.13 | 18.13 | 17.87 | 17.94 | 5,535,610 | -0.35(-1.89%) |
Jan 19, 2010 | 17.96 | 18.31 | 17.78 | 18.29 | 4,737,416 | +0.56(+3.15%) |
Jan 15, 2010 | 17.84 | 17.73 | 17.73 | 17.73 | 4,678,487 | -0.20(-1.13%) |
Jan 14, 2010 | 17.81 | 17.99 | 17.72 | 17.93 | 3,408,260 | -0.03(-0.18%) |
Jan 13, 2010 | 17.50 | 18.01 | 17.47 | 17.96 | 5,887,560 | +0.55(+3.17%) |
Jan 12, 2010 | 17.52 | 17.69 | 17.28 | 17.41 | 5,052,550 | -0.26(-1.44%) |
Jan 11, 2010 | 17.84 | 17.98 | 17.61 | 17.67 | 4,367,875 | -0.05(-0.30%) |
Jan 08, 2010 | 17.88 | 17.99 | 17.58 | 17.72 | 4,377,787 | -0.23(-1.27%) |
Jan 07, 2010 | 17.69 | 18.16 | 17.63 | 17.95 | 6,845,882 | +0.17(+0.96%) |
Jan 06, 2010 | 17.68 | 17.88 | 17.68 | 17.78 | 6,417,864 | +0.10(+0.57%) |
Jan 05, 2010 | 17.70 | 17.79 | 17.48 | 17.68 | 8,555,488 | -0.07(-0.39%) |
Jan 04, 2010 | 18.10 | 18.35 | 17.65 | 17.74 | 6,210,259 | -0.20(-1.12%) |
Dec 31, 2009 | 18.67 | 17.95 | 17.95 | 17.95 | 6,703,774 | -0.63(-3.40%) |
Dec 30, 2009 | 18.59 | 18.63 | 18.31 | 18.58 | 4,247,536 | -0.01(-0.06%) |
Dec 29, 2009 | 19.16 | 19.23 | 18.56 | 18.59 | 5,562,156 | -0.54(-2.81%) |
Dec 28, 2009 | 18.79 | 19.33 | 18.72 | 19.13 | 8,091,409 | +0.38(+2.01%) |
Dec 24, 2009 | 18.68 | 18.86 | 18.56 | 18.75 | 3,304,144 | +0.20(+1.06%) |
Dec 23, 2009 | 18.13 | 18.69 | 18.13 | 18.55 | 7,043,562 | +0.39(+2.13%) |
Dec 22, 2009 | 17.87 | 18.16 | 17.73 | 18.16 | 4,713,536 | +0.33(+1.85%) |
Dec 21, 2009 | 17.35 | 17.84 | 17.35 | 17.84 | 4,794,002 | +0.51(+2.94%) |
Dec 18, 2009 | 17.00 | 17.38 | 16.84 | 17.33 | 11,926,781 | +0.40(+2.39%) |
Dec 17, 2009 | 17.03 | 17.07 | 16.82 | 16.92 | 7,718,506 | -0.36(-2.09%) |
Dec 16, 2009 | 17.27 | 17.33 | 17.17 | 17.28 | 6,325,502 | +0.11(+0.65%) |
Dec 15, 2009 | 17.24 | 17.34 | 17.13 | 17.17 | 5,456,156 | -0.21(-1.19%) |
Dec 14, 2009 | 17.07 | 17.43 | 17.05 | 17.38 | 5,527,910 | +0.31(+1.84%) |
Dec 11, 2009 | 16.83 | 17.09 | 16.68 | 17.06 | 4,907,982 | +0.32(+1.94%) |
Dec 10, 2009 | 16.96 | 16.99 | 16.65 | 16.74 | 4,100,497 | -0.11(-0.66%) |
Dec 09, 2009 | 16.96 | 17.13 | 16.78 | 16.85 | 5,763,130 | -0.05(-0.31%) |
Dec 08, 2009 | 16.88 | 17.14 | 16.69 | 16.91 | 5,331,757 | -0.17(-1.00%) |
Dec 07, 2009 | 17.47 | 17.59 | 16.98 | 17.08 | 6,465,034 | -0.48(-2.72%) |
Dec 04, 2009 | 17.48 | 17.81 | 17.25 | 17.55 | 9,172,726 | +0.44(+2.55%) |
Dec 03, 2009 | 17.58 | 17.70 | 17.04 | 17.12 | 6,886,851 | -0.35(-1.98%) |
Dec 02, 2009 | 17.38 | 17.61 | 17.25 | 17.46 | 5,704,059 | +0.21(+1.20%) |