Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.36 | 16.54 | 16.01 | 16.54 | 10,727,599 | +0.11(+0.68%) |
Feb 25, 2010 | 16.24 | 16.45 | 15.84 | 16.42 | 13,371,854 | -0.08(-0.47%) |
Feb 24, 2010 | 16.84 | 16.96 | 16.35 | 16.50 | 17,240,624 | -0.12(-0.72%) |
Feb 23, 2010 | 16.93 | 17.00 | 16.45 | 16.62 | 9,842,995 | -0.46(-2.71%) |
Feb 22, 2010 | 17.41 | 17.44 | 17.02 | 17.08 | 9,773,510 | -0.07(-0.40%) |
Feb 19, 2010 | 17.02 | 17.53 | 17.02 | 17.15 | 13,919,764 | +0.06(+0.35%) |
Feb 18, 2010 | 16.99 | 17.19 | 16.85 | 17.09 | 8,165,443 | -0.02(-0.10%) |
Feb 17, 2010 | 17.29 | 17.34 | 17.00 | 17.11 | 8,335,446 | -0.06(-0.35%) |
Feb 16, 2010 | 16.84 | 17.28 | 16.73 | 17.17 | 15,059,453 | +0.57(+3.46%) |
Feb 12, 2010 | 16.30 | 16.60 | 16.60 | 16.60 | 18,512,782 | +0.23(+1.41%) |
Feb 11, 2010 | 15.71 | 16.49 | 15.47 | 16.36 | 17,163,210 | +0.74(+4.71%) |
Feb 10, 2010 | 15.65 | 15.80 | 15.25 | 15.63 | 9,317,690 | +0.02(+0.11%) |
Feb 09, 2010 | 15.73 | 15.84 | 15.39 | 15.61 | 16,255,463 | +0.15(+0.94%) |
Feb 08, 2010 | 15.67 | 15.97 | 15.30 | 15.47 | 11,467,834 | -0.09(-0.55%) |
Feb 05, 2010 | 15.52 | 15.62 | 15.05 | 15.55 | 15,588,227 | +0.17(+1.08%) |
Feb 04, 2010 | 16.13 | 16.13 | 15.34 | 15.38 | 13,239,110 | -0.84(-5.20%) |
Feb 03, 2010 | 15.83 | 16.27 | 15.80 | 16.23 | 12,225,105 | +0.27(+1.72%) |
Feb 02, 2010 | 15.77 | 16.06 | 15.70 | 15.95 | 12,185,654 | +0.08(+0.48%) |
Feb 01, 2010 | 15.00 | 15.89 | 15.00 | 15.88 | 19,246,132 | +0.96(+6.43%) |
Jan 29, 2010 | 16.05 | 16.12 | 14.76 | 14.92 | 23,852,686 | -0.92(-5.78%) |
Jan 28, 2010 | 16.30 | 16.31 | 15.63 | 15.83 | 15,499,838 | -0.48(-2.94%) |
Jan 27, 2010 | 16.09 | 16.43 | 16.01 | 16.31 | 10,718,540 | +0.21(+1.33%) |
Jan 26, 2010 | 16.15 | 16.45 | 15.99 | 16.10 | 16,413,482 | -0.11(-0.69%) |
Jan 25, 2010 | 16.31 | 16.60 | 16.17 | 16.21 | 15,487,300 | +0.11(+0.69%) |
Jan 22, 2010 | 17.11 | 17.16 | 16.06 | 16.10 | 21,392,116 | -1.06(-6.18%) |
Jan 21, 2010 | 17.46 | 17.72 | 17.05 | 17.16 | 14,755,306 | +0.07(+0.40%) |
Jan 20, 2010 | 17.25 | 17.37 | 16.78 | 17.09 | 12,810,020 | -0.33(-1.87%) |
Jan 19, 2010 | 16.90 | 17.46 | 16.83 | 17.42 | 13,567,584 | +0.66(+3.93%) |
Jan 15, 2010 | 17.62 | 16.76 | 16.76 | 16.76 | 18,659,414 | -0.70(-4.02%) |
Jan 14, 2010 | 17.63 | 17.67 | 17.35 | 17.46 | 10,666,245 | -0.25(-1.40%) |
Jan 13, 2010 | 17.57 | 17.87 | 17.05 | 17.71 | 18,411,492 | +0.28(+1.62%) |
Jan 12, 2010 | 18.21 | 18.22 | 17.34 | 17.43 | 15,817,348 | -0.72(-3.96%) |
Jan 11, 2010 | 18.38 | 18.46 | 18.02 | 18.14 | 8,620,476 | -0.14(-0.75%) |
Jan 08, 2010 | 18.09 | 18.35 | 18.02 | 18.28 | 14,343,207 | +0.21(+1.14%) |
Jan 07, 2010 | 18.49 | 18.52 | 18.02 | 18.08 | 11,989,659 | -0.43(-2.31%) |
Jan 06, 2010 | 18.43 | 18.62 | 18.23 | 18.50 | 13,051,744 | +0.16(+0.89%) |
Jan 05, 2010 | 17.96 | 18.42 | 17.85 | 18.34 | 16,062,389 | +0.34(+1.90%) |
Jan 04, 2010 | 18.02 | 18.24 | 17.92 | 18.00 | 10,970,989 | +0.24(+1.35%) |
Dec 31, 2009 | 17.94 | 17.76 | 17.76 | 17.76 | 8,734,942 | -0.07(-0.38%) |
Dec 30, 2009 | 17.60 | 17.96 | 17.57 | 17.83 | 12,721,017 | +0.49(+2.81%) |
Dec 29, 2009 | 17.62 | 17.66 | 17.22 | 17.34 | 7,228,661 | -0.26(-1.46%) |
Dec 28, 2009 | 17.79 | 17.96 | 17.48 | 17.60 | 9,027,322 | -0.10(-0.58%) |
Dec 24, 2009 | 17.29 | 17.79 | 17.25 | 17.70 | 6,267,780 | +0.52(+3.04%) |
Dec 23, 2009 | 17.14 | 17.31 | 17.08 | 17.18 | 7,335,600 | +0.04(+0.25%) |
Dec 22, 2009 | 17.10 | 17.33 | 17.07 | 17.13 | 8,860,126 | +0.05(+0.30%) |
Dec 21, 2009 | 17.10 | 17.16 | 17.00 | 17.08 | 10,549,397 | -0.03(-0.15%) |
Dec 18, 2009 | 16.57 | 17.12 | 16.53 | 17.11 | 24,106,642 | +0.63(+3.84%) |
Dec 17, 2009 | 16.54 | 16.72 | 16.43 | 16.48 | 17,806,470 | -0.25(-1.48%) |
Dec 16, 2009 | 16.12 | 16.90 | 16.12 | 16.72 | 21,192,028 | +0.69(+4.32%) |
Dec 15, 2009 | 16.24 | 16.24 | 16.00 | 16.03 | 10,786,801 | -0.22(-1.37%) |
Dec 14, 2009 | 16.08 | 16.28 | 15.71 | 16.25 | 15,200,225 | +0.48(+3.04%) |
Dec 11, 2009 | 16.02 | 16.03 | 15.63 | 15.77 | 12,762,754 | -0.21(-1.29%) |
Dec 10, 2009 | 15.71 | 16.02 | 15.63 | 15.98 | 15,249,212 | +0.34(+2.19%) |
Dec 09, 2009 | 15.26 | 15.64 | 15.19 | 15.64 | 10,874,855 | +0.35(+2.30%) |
Dec 08, 2009 | 15.05 | 15.47 | 15.05 | 15.29 | 16,059,089 | -0.04(-0.28%) |
Dec 07, 2009 | 15.41 | 15.73 | 15.24 | 15.33 | 15,180,074 | -0.13(-0.83%) |
Dec 04, 2009 | 15.32 | 15.58 | 14.93 | 15.46 | 32,412,158 | +1.31(+9.26%) |
Dec 03, 2009 | 14.28 | 14.42 | 14.14 | 14.15 | 14,986,694 | +0.00(+0.00%) |
Dec 02, 2009 | 13.73 | 14.18 | 13.69 | 14.15 | 11,530,632 | +0.43(+3.12%) |