Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.78 | 18.80 | 18.52 | 18.58 | 4,259,010 | -0.11(-0.59%) |
Feb 25, 2010 | 18.53 | 18.82 | 18.51 | 18.69 | 8,453,676 | +0.10(+0.52%) |
Feb 24, 2010 | 17.30 | 18.75 | 17.29 | 18.59 | 20,158,118 | +2.03(+12.26%) |
Feb 23, 2010 | 16.56 | 16.66 | 16.38 | 16.56 | 4,638,888 | +0.05(+0.32%) |
Feb 22, 2010 | 16.71 | 16.81 | 16.50 | 16.51 | 3,861,591 | -0.16(-0.94%) |
Feb 19, 2010 | 16.57 | 16.80 | 16.51 | 16.67 | 2,938,527 | +0.04(+0.24%) |
Feb 18, 2010 | 16.63 | 16.68 | 16.53 | 16.63 | 1,643,427 | -0.07(-0.42%) |
Feb 17, 2010 | 16.44 | 16.73 | 16.42 | 16.70 | 2,219,859 | +0.26(+1.56%) |
Feb 16, 2010 | 16.37 | 16.66 | 16.29 | 16.44 | 5,277,000 | +0.32(+1.96%) |
Feb 12, 2010 | 15.87 | 16.12 | 16.12 | 16.12 | 10,661,400 | +0.22(+1.38%) |
Feb 11, 2010 | 15.88 | 15.92 | 15.74 | 15.90 | 2,657,808 | -0.02(-0.15%) |
Feb 10, 2010 | 15.92 | 16.09 | 15.78 | 15.93 | 3,032,238 | -0.06(-0.40%) |
Feb 09, 2010 | 15.79 | 16.03 | 15.72 | 15.99 | 3,749,205 | +0.28(+1.80%) |
Feb 08, 2010 | 16.04 | 16.08 | 15.67 | 15.71 | 8,184,498 | -0.35(-2.18%) |
Feb 05, 2010 | 16.23 | 16.24 | 16.02 | 16.06 | 8,872,632 | -0.31(-1.87%) |
Feb 04, 2010 | 16.66 | 16.70 | 16.33 | 16.36 | 10,197,525 | -0.70(-4.10%) |
Feb 03, 2010 | 16.90 | 17.24 | 16.83 | 17.06 | 5,797,482 | +0.10(+0.57%) |
Feb 02, 2010 | 16.71 | 17.02 | 16.68 | 16.97 | 4,244,037 | +0.31(+1.86%) |
Feb 01, 2010 | 16.63 | 16.66 | 16.47 | 16.66 | 3,445,914 | +0.15(+0.91%) |
Jan 29, 2010 | 16.41 | 16.63 | 16.33 | 16.51 | 4,549,785 | +0.14(+0.86%) |
Jan 28, 2010 | 16.38 | 16.46 | 16.17 | 16.37 | 5,988,393 | +0.06(+0.39%) |
Jan 27, 2010 | 16.28 | 16.46 | 16.22 | 16.30 | 2,147,004 | -0.06(-0.37%) |
Jan 26, 2010 | 16.25 | 16.48 | 16.00 | 16.36 | 2,153,931 | +0.10(+0.59%) |
Jan 25, 2010 | 16.11 | 16.35 | 16.00 | 16.27 | 3,674,412 | +0.19(+1.20%) |
Jan 22, 2010 | 16.40 | 16.45 | 16.03 | 16.07 | 3,027,282 | -0.36(-2.21%) |
Jan 21, 2010 | 16.45 | 16.63 | 16.41 | 16.44 | 2,460,516 | -0.01(-0.06%) |
Jan 20, 2010 | 16.48 | 16.52 | 16.36 | 16.45 | 1,824,075 | -0.11(-0.64%) |
Jan 19, 2010 | 16.48 | 16.67 | 16.44 | 16.55 | 2,976,945 | +0.10(+0.59%) |
Jan 15, 2010 | 16.44 | 16.46 | 16.46 | 16.46 | 5,965,800 | +0.04(+0.24%) |
Jan 14, 2010 | 16.45 | 16.56 | 16.36 | 16.42 | 1,462,287 | -0.05(-0.30%) |
Jan 13, 2010 | 16.61 | 16.62 | 16.35 | 16.47 | 1,925,082 | -0.08(-0.48%) |
Jan 12, 2010 | 16.31 | 16.67 | 16.23 | 16.55 | 3,091,383 | +0.19(+1.18%) |
Jan 11, 2010 | 16.50 | 16.50 | 16.27 | 16.35 | 2,376,546 | -0.09(-0.55%) |
Jan 08, 2010 | 16.54 | 16.66 | 16.40 | 16.44 | 1,762,905 | -0.23(-1.38%) |
Jan 07, 2010 | 16.68 | 16.81 | 16.40 | 16.67 | 2,620,416 | -0.11(-0.66%) |
Jan 06, 2010 | 16.25 | 16.82 | 16.23 | 16.78 | 6,359,136 | +0.93(+5.87%) |
Jan 05, 2010 | 16.01 | 16.05 | 15.66 | 15.85 | 3,456,564 | -0.20(-1.27%) |
Jan 04, 2010 | 16.18 | 16.34 | 16.00 | 16.06 | 3,059,133 | -0.04(-0.27%) |
Dec 31, 2009 | 16.19 | 16.10 | 16.10 | 16.10 | 3,546,600 | -0.13(-0.78%) |
Dec 30, 2009 | 16.25 | 16.33 | 16.12 | 16.23 | 2,401,848 | +0.00(+0.00%) |
Dec 29, 2009 | 16.27 | 16.33 | 16.20 | 16.23 | 1,975,932 | -0.07(-0.45%) |
Dec 28, 2009 | 16.33 | 16.40 | 16.23 | 16.30 | 1,213,995 | -0.04(-0.26%) |
Dec 24, 2009 | 16.30 | 16.40 | 16.23 | 16.34 | 271,050 | +0.00(+0.02%) |
Dec 23, 2009 | 16.30 | 16.45 | 16.26 | 16.34 | 2,363,859 | +0.08(+0.47%) |
Dec 22, 2009 | 16.31 | 16.33 | 16.13 | 16.26 | 2,565,174 | -0.01(-0.06%) |
Dec 21, 2009 | 16.30 | 16.58 | 16.25 | 16.27 | 2,027,157 | -0.03(-0.18%) |
Dec 18, 2009 | 16.18 | 16.33 | 16.04 | 16.30 | 4,479,828 | +0.23(+1.45%) |
Dec 17, 2009 | 15.98 | 16.14 | 15.88 | 16.07 | 2,568,582 | -0.00(-0.02%) |
Dec 16, 2009 | 16.18 | 16.31 | 16.00 | 16.07 | 3,155,661 | -0.07(-0.43%) |
Dec 15, 2009 | 16.06 | 16.21 | 15.99 | 16.14 | 2,347,338 | +0.02(+0.10%) |
Dec 14, 2009 | 16.10 | 16.34 | 15.98 | 16.13 | 3,004,509 | -0.18(-1.08%) |
Dec 11, 2009 | 16.11 | 16.32 | 16.06 | 16.30 | 2,657,109 | +0.26(+1.64%) |
Dec 10, 2009 | 16.00 | 16.14 | 15.92 | 16.04 | 2,385,309 | +0.03(+0.21%) |
Dec 09, 2009 | 16.03 | 16.08 | 15.85 | 16.01 | 6,193,497 | +0.01(+0.08%) |
Dec 08, 2009 | 15.73 | 16.07 | 15.61 | 15.99 | 5,899,317 | +0.25(+1.59%) |
Dec 07, 2009 | 15.60 | 15.78 | 15.53 | 15.74 | 4,384,773 | +0.15(+0.94%) |
Dec 04, 2009 | 15.73 | 16.06 | 15.55 | 15.60 | 7,117,812 | -0.09(-0.57%) |
Dec 03, 2009 | 16.37 | 16.37 | 15.63 | 15.69 | 8,246,157 | -0.58(-3.55%) |
Dec 02, 2009 | 16.23 | 16.36 | 16.21 | 16.26 | 3,742,623 | +0.03(+0.18%) |