Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.78 | 17.01 | 16.29 | 16.32 | 10,573,974 | +0.47(+2.98%) |
Feb 25, 2010 | 15.10 | 15.96 | 14.93 | 15.85 | 4,185,714 | +0.54(+3.54%) |
Feb 24, 2010 | 15.41 | 15.60 | 15.21 | 15.31 | 3,226,179 | +0.02(+0.10%) |
Feb 23, 2010 | 15.64 | 15.95 | 15.28 | 15.29 | 3,112,845 | -0.35(-2.23%) |
Feb 22, 2010 | 15.92 | 15.92 | 15.38 | 15.64 | 3,889,112 | -0.15(-0.98%) |
Feb 19, 2010 | 16.37 | 16.44 | 15.28 | 15.79 | 7,005,447 | -0.55(-3.38%) |
Feb 18, 2010 | 16.20 | 16.51 | 15.70 | 16.35 | 2,876,816 | +0.14(+0.88%) |
Feb 17, 2010 | 16.26 | 16.45 | 16.13 | 16.20 | 1,402,205 | +0.03(+0.19%) |
Feb 16, 2010 | 15.62 | 16.19 | 15.49 | 16.17 | 1,491,443 | +0.61(+3.93%) |
Feb 12, 2010 | 15.31 | 15.56 | 15.56 | 15.56 | 1,915,172 | +0.09(+0.60%) |
Feb 11, 2010 | 15.51 | 15.60 | 15.17 | 15.47 | 1,615,773 | -0.08(-0.50%) |
Feb 10, 2010 | 15.55 | 15.77 | 15.32 | 15.55 | 2,164,568 | -0.08(-0.49%) |
Feb 09, 2010 | 15.68 | 16.02 | 15.30 | 15.62 | 1,970,710 | +0.15(+1.00%) |
Feb 08, 2010 | 15.96 | 16.03 | 15.36 | 15.47 | 3,204,474 | -0.50(-3.15%) |
Feb 05, 2010 | 15.89 | 16.46 | 15.44 | 15.97 | 3,217,774 | +0.17(+1.08%) |
Feb 04, 2010 | 17.18 | 17.30 | 15.79 | 15.80 | 3,873,750 | -1.64(-9.40%) |
Feb 03, 2010 | 17.62 | 17.77 | 17.25 | 17.44 | 1,341,397 | -0.32(-1.83%) |
Feb 02, 2010 | 17.67 | 18.04 | 17.42 | 17.77 | 1,435,127 | +0.21(+1.17%) |
Feb 01, 2010 | 17.66 | 17.72 | 17.39 | 17.56 | 1,856,483 | +0.03(+0.20%) |
Jan 29, 2010 | 17.80 | 18.05 | 17.40 | 17.53 | 1,780,533 | -0.19(-1.05%) |
Jan 28, 2010 | 17.90 | 17.99 | 17.37 | 17.71 | 2,782,691 | -0.09(-0.52%) |
Jan 27, 2010 | 17.23 | 17.82 | 17.06 | 17.80 | 1,427,409 | +0.48(+2.77%) |
Jan 26, 2010 | 17.50 | 18.00 | 17.24 | 17.32 | 1,519,920 | -0.29(-1.67%) |
Jan 25, 2010 | 17.66 | 17.88 | 17.29 | 17.62 | 1,560,678 | +0.16(+0.93%) |
Jan 22, 2010 | 18.18 | 18.21 | 17.37 | 17.46 | 2,587,045 | -0.80(-4.36%) |
Jan 21, 2010 | 18.62 | 18.87 | 18.16 | 18.25 | 3,432,945 | -0.32(-1.71%) |
Jan 20, 2010 | 18.51 | 18.71 | 18.14 | 18.57 | 5,468,724 | -0.13(-0.70%) |
Jan 19, 2010 | 17.63 | 18.80 | 17.63 | 18.70 | 4,601,320 | +0.96(+5.41%) |
Jan 15, 2010 | 18.16 | 17.74 | 17.74 | 17.74 | 3,027,141 | -0.49(-2.71%) |
Jan 14, 2010 | 17.67 | 18.42 | 17.59 | 18.24 | 3,740,873 | +0.51(+2.88%) |
Jan 13, 2010 | 17.25 | 17.80 | 17.16 | 17.73 | 3,294,828 | +0.53(+3.10%) |
Jan 12, 2010 | 17.70 | 17.84 | 16.98 | 17.19 | 2,994,389 | -0.63(-3.52%) |
Jan 11, 2010 | 17.96 | 18.21 | 17.73 | 17.82 | 3,267,079 | -0.12(-0.65%) |
Jan 08, 2010 | 17.75 | 18.04 | 17.55 | 17.94 | 2,703,814 | +0.10(+0.56%) |
Jan 07, 2010 | 17.31 | 17.95 | 17.22 | 17.83 | 2,850,144 | +0.53(+3.08%) |
Jan 06, 2010 | 17.29 | 17.71 | 17.18 | 17.30 | 2,124,725 | -0.12(-0.71%) |
Jan 05, 2010 | 17.48 | 17.73 | 17.27 | 17.42 | 2,213,602 | -0.07(-0.40%) |
Jan 04, 2010 | 17.08 | 17.96 | 17.08 | 17.49 | 3,689,544 | +0.67(+3.95%) |
Dec 31, 2009 | 17.32 | 16.83 | 16.83 | 16.83 | 2,527,272 | -0.53(-3.03%) |
Dec 30, 2009 | 17.11 | 17.42 | 17.03 | 17.36 | 1,591,385 | +0.17(+0.99%) |
Dec 29, 2009 | 17.53 | 17.70 | 17.09 | 17.18 | 2,422,587 | -0.32(-1.81%) |
Dec 28, 2009 | 17.67 | 17.76 | 17.39 | 17.50 | 1,925,608 | -0.09(-0.53%) |
Dec 24, 2009 | 17.67 | 17.79 | 17.42 | 17.59 | 649,632 | -0.02(-0.09%) |
Dec 23, 2009 | 17.59 | 17.87 | 17.36 | 17.61 | 2,685,706 | +0.12(+0.71%) |
Dec 22, 2009 | 17.49 | 17.68 | 17.31 | 17.49 | 2,611,820 | +0.16(+0.94%) |
Dec 21, 2009 | 17.27 | 17.55 | 17.18 | 17.32 | 2,778,660 | +0.18(+1.04%) |
Dec 18, 2009 | 17.08 | 17.31 | 16.95 | 17.15 | 6,307,476 | +0.26(+1.56%) |
Dec 17, 2009 | 16.91 | 17.03 | 16.64 | 16.88 | 2,575,034 | -0.17(-1.00%) |
Dec 16, 2009 | 16.64 | 17.17 | 16.50 | 17.05 | 6,696,794 | +1.08(+6.78%) |
Dec 15, 2009 | 16.13 | 16.14 | 15.86 | 15.97 | 2,736,591 | -0.22(-1.38%) |
Dec 14, 2009 | 15.96 | 16.26 | 15.92 | 16.20 | 2,425,373 | +0.07(+0.43%) |
Dec 11, 2009 | 15.87 | 16.25 | 15.85 | 16.13 | 2,241,711 | +0.08(+0.48%) |
Dec 10, 2009 | 16.02 | 16.13 | 15.65 | 16.05 | 2,827,407 | +0.21(+1.32%) |
Dec 09, 2009 | 15.29 | 15.90 | 15.29 | 15.84 | 3,068,480 | +0.49(+3.23%) |
Dec 08, 2009 | 16.05 | 16.29 | 15.21 | 15.34 | 4,559,951 | -0.83(-5.12%) |
Dec 07, 2009 | 16.78 | 16.78 | 15.97 | 16.17 | 4,349,133 | -0.40(-2.43%) |
Dec 04, 2009 | 17.31 | 17.35 | 16.54 | 16.57 | 4,588,118 | -0.36(-2.10%) |
Dec 03, 2009 | 17.32 | 17.41 | 16.88 | 16.93 | 8,209,184 | -0.05(-0.27%) |
Dec 02, 2009 | 17.23 | 17.53 | 16.88 | 16.98 | 8,613,411 | +0.05(+0.27%) |