Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.08 | 18.08 | 17.78 | 17.97 | 5,207,853 | -0.16(-0.89%) |
Feb 25, 2010 | 18.05 | 18.17 | 17.92 | 18.13 | 3,686,937 | -0.11(-0.60%) |
Feb 24, 2010 | 17.89 | 18.32 | 17.85 | 18.24 | 6,874,525 | +0.42(+2.38%) |
Feb 23, 2010 | 17.94 | 17.97 | 17.70 | 17.81 | 4,691,633 | -0.14(-0.78%) |
Feb 22, 2010 | 17.66 | 18.00 | 17.66 | 17.95 | 3,871,828 | +0.34(+1.96%) |
Feb 19, 2010 | 17.47 | 17.64 | 17.42 | 17.61 | 4,550,687 | +0.07(+0.38%) |
Feb 18, 2010 | 17.35 | 17.54 | 17.30 | 17.54 | 2,037,452 | +0.17(+0.97%) |
Feb 17, 2010 | 17.46 | 17.53 | 17.21 | 17.37 | 4,346,891 | -0.10(-0.59%) |
Feb 16, 2010 | 17.27 | 17.48 | 17.09 | 17.48 | 2,940,138 | +0.38(+2.23%) |
Feb 12, 2010 | 16.85 | 17.09 | 17.09 | 17.09 | 4,252,310 | +0.06(+0.34%) |
Feb 11, 2010 | 16.98 | 17.13 | 16.87 | 17.04 | 5,832,033 | -0.06(-0.34%) |
Feb 10, 2010 | 16.84 | 17.12 | 16.73 | 17.09 | 4,053,247 | +0.20(+1.17%) |
Feb 09, 2010 | 16.89 | 17.04 | 16.72 | 16.90 | 3,992,750 | +0.16(+0.96%) |
Feb 08, 2010 | 16.80 | 17.00 | 16.62 | 16.74 | 5,762,061 | -0.19(-1.12%) |
Feb 05, 2010 | 16.79 | 17.20 | 16.39 | 16.93 | 13,866,026 | +0.22(+1.32%) |
Feb 04, 2010 | 16.98 | 16.98 | 16.49 | 16.71 | 19,503,784 | -0.42(-2.44%) |
Feb 03, 2010 | 17.42 | 17.46 | 16.95 | 17.12 | 13,482,631 | -0.34(-1.97%) |
Feb 02, 2010 | 17.64 | 17.82 | 17.35 | 17.47 | 7,787,457 | -0.03(-0.17%) |
Feb 01, 2010 | 17.75 | 17.86 | 17.45 | 17.50 | 4,187,971 | -0.13(-0.75%) |
Jan 29, 2010 | 18.08 | 18.14 | 17.63 | 17.63 | 7,548,531 | -0.37(-2.03%) |
Jan 28, 2010 | 18.41 | 18.47 | 17.78 | 18.00 | 9,823,831 | -0.23(-1.29%) |
Jan 27, 2010 | 17.66 | 18.24 | 17.55 | 18.23 | 13,658,698 | +0.56(+3.15%) |
Jan 26, 2010 | 17.67 | 18.08 | 17.48 | 17.67 | 5,844,432 | -0.02(-0.12%) |
Jan 25, 2010 | 17.93 | 18.01 | 17.39 | 17.69 | 7,620,976 | -0.14(-0.78%) |
Jan 22, 2010 | 18.24 | 18.37 | 17.70 | 17.83 | 13,234,605 | -0.42(-2.33%) |
Jan 21, 2010 | 17.83 | 18.38 | 17.60 | 18.26 | 24,120,366 | +0.55(+3.10%) |
Jan 20, 2010 | 17.56 | 17.83 | 17.07 | 17.71 | 12,283,853 | -0.03(-0.17%) |
Jan 19, 2010 | 17.34 | 17.77 | 17.32 | 17.74 | 5,408,434 | +0.40(+2.28%) |
Jan 15, 2010 | 17.54 | 17.34 | 17.34 | 17.34 | 5,355,120 | -0.21(-1.21%) |
Jan 14, 2010 | 17.01 | 17.65 | 17.01 | 17.56 | 6,735,040 | +0.52(+3.05%) |
Jan 13, 2010 | 16.93 | 17.19 | 16.69 | 17.04 | 5,507,046 | +0.15(+0.91%) |
Jan 12, 2010 | 16.95 | 17.07 | 16.78 | 16.88 | 5,079,691 | -0.12(-0.69%) |
Jan 11, 2010 | 17.28 | 17.28 | 16.93 | 17.00 | 4,463,839 | -0.26(-1.53%) |
Jan 08, 2010 | 16.90 | 17.26 | 16.77 | 17.26 | 6,855,172 | +0.31(+1.86%) |
Jan 07, 2010 | 16.33 | 16.96 | 16.27 | 16.95 | 7,115,664 | +0.58(+3.53%) |
Jan 06, 2010 | 16.24 | 16.41 | 16.19 | 16.37 | 6,020,241 | +0.12(+0.77%) |
Jan 05, 2010 | 16.62 | 16.62 | 16.12 | 16.24 | 9,972,336 | -0.38(-2.29%) |
Jan 04, 2010 | 16.43 | 16.65 | 16.43 | 16.63 | 2,029,888 | +0.33(+2.02%) |
Dec 31, 2009 | 16.49 | 16.30 | 16.30 | 16.30 | 4,024,293 | -0.12(-0.71%) |
Dec 30, 2009 | 16.49 | 16.66 | 16.35 | 16.41 | 3,706,666 | -0.19(-1.15%) |
Dec 29, 2009 | 16.54 | 16.66 | 16.50 | 16.60 | 1,458,486 | +0.08(+0.49%) |
Dec 28, 2009 | 16.64 | 16.64 | 16.48 | 16.52 | 2,652,893 | -0.07(-0.40%) |
Dec 24, 2009 | 16.38 | 16.59 | 16.38 | 16.59 | 1,972,219 | +0.22(+1.34%) |
Dec 23, 2009 | 16.35 | 16.54 | 16.35 | 16.37 | 6,506,963 | -0.02(-0.13%) |
Dec 22, 2009 | 16.19 | 16.42 | 16.13 | 16.39 | 3,545,798 | +0.37(+2.29%) |
Dec 21, 2009 | 16.05 | 16.22 | 15.94 | 16.02 | 2,850,877 | +0.01(+0.05%) |
Dec 18, 2009 | 15.56 | 16.02 | 15.51 | 16.02 | 3,463,825 | +0.54(+3.47%) |
Dec 17, 2009 | 15.43 | 15.64 | 15.43 | 15.48 | 3,603,172 | -0.10(-0.66%) |
Dec 16, 2009 | 15.63 | 15.78 | 15.50 | 15.58 | 2,690,554 | -0.01(-0.05%) |
Dec 15, 2009 | 15.61 | 15.76 | 15.55 | 15.59 | 5,057,902 | +0.03(+0.20%) |
Dec 14, 2009 | 15.56 | 15.76 | 15.55 | 15.56 | 3,445,898 | +0.06(+0.41%) |
Dec 11, 2009 | 15.41 | 15.50 | 15.33 | 15.50 | 2,252,738 | +0.04(+0.28%) |
Dec 10, 2009 | 15.41 | 15.51 | 15.28 | 15.45 | 4,720,202 | +0.04(+0.28%) |
Dec 09, 2009 | 15.63 | 15.63 | 15.28 | 15.41 | 3,337,077 | -0.11(-0.71%) |
Dec 08, 2009 | 15.37 | 15.63 | 15.33 | 15.52 | 4,645,282 | -0.01(-0.05%) |
Dec 07, 2009 | 15.72 | 15.75 | 15.44 | 15.52 | 4,055,078 | -0.11(-0.70%) |
Dec 04, 2009 | 15.65 | 15.71 | 15.28 | 15.63 | 5,273,926 | +0.45(+2.94%) |
Dec 03, 2009 | 15.70 | 15.88 | 15.19 | 15.19 | 5,334,133 | -0.39(-2.49%) |
Dec 02, 2009 | 15.49 | 15.72 | 15.37 | 15.58 | 3,419,223 | +0.23(+1.48%) |