Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.53 | 18.60 | 18.45 | 18.52 | 4,586,365 | +0.01(+0.06%) |
Feb 25, 2010 | 18.34 | 18.53 | 18.27 | 18.51 | 9,280,030 | +0.00(+0.00%) |
Feb 24, 2010 | 18.53 | 18.57 | 18.38 | 18.51 | 5,225,139 | +0.07(+0.36%) |
Feb 23, 2010 | 18.49 | 18.55 | 18.35 | 18.45 | 5,539,790 | -0.05(-0.30%) |
Feb 22, 2010 | 18.57 | 18.59 | 18.40 | 18.50 | 5,789,296 | -0.06(-0.33%) |
Feb 19, 2010 | 18.41 | 18.58 | 18.38 | 18.56 | 5,373,769 | +0.07(+0.37%) |
Feb 18, 2010 | 18.49 | 18.60 | 18.43 | 18.49 | 5,340,071 | +0.00(+0.01%) |
Feb 17, 2010 | 18.52 | 18.60 | 18.43 | 18.49 | 5,050,584 | +0.03(+0.18%) |
Feb 16, 2010 | 18.35 | 18.48 | 18.32 | 18.46 | 6,909,954 | +0.13(+0.72%) |
Feb 12, 2010 | 18.14 | 18.32 | 18.32 | 18.32 | 10,614,017 | -0.02(-0.09%) |
Feb 11, 2010 | 18.20 | 18.36 | 18.09 | 18.34 | 6,793,526 | +0.13(+0.69%) |
Feb 10, 2010 | 18.12 | 18.30 | 18.09 | 18.21 | 7,651,905 | +0.05(+0.27%) |
Feb 09, 2010 | 18.07 | 18.24 | 17.85 | 18.17 | 14,051,766 | +0.04(+0.24%) |
Feb 08, 2010 | 18.20 | 18.25 | 17.93 | 18.12 | 9,018,024 | +0.01(+0.03%) |
Feb 05, 2010 | 18.40 | 18.47 | 17.98 | 18.12 | 13,632,149 | -0.23(-1.26%) |
Feb 04, 2010 | 19.16 | 19.33 | 18.31 | 18.35 | 18,164,852 | -1.07(-5.49%) |
Feb 03, 2010 | 19.51 | 19.55 | 19.21 | 19.41 | 6,692,440 | -0.26(-1.34%) |
Feb 02, 2010 | 19.46 | 19.74 | 19.33 | 19.68 | 6,085,249 | +0.37(+1.91%) |
Feb 01, 2010 | 18.92 | 19.47 | 18.89 | 19.31 | 7,124,006 | +0.52(+2.75%) |
Jan 29, 2010 | 18.97 | 19.13 | 18.78 | 18.79 | 5,356,437 | -0.07(-0.38%) |
Jan 28, 2010 | 19.22 | 19.35 | 18.84 | 18.86 | 6,864,619 | -0.26(-1.35%) |
Jan 27, 2010 | 18.86 | 19.17 | 18.79 | 19.12 | 6,543,918 | +0.26(+1.40%) |
Jan 26, 2010 | 18.73 | 18.97 | 18.70 | 18.86 | 4,554,398 | +0.03(+0.15%) |
Jan 25, 2010 | 18.95 | 19.00 | 18.82 | 18.83 | 6,702,531 | -0.01(-0.03%) |
Jan 22, 2010 | 19.05 | 19.23 | 18.82 | 18.84 | 7,193,351 | -0.37(-1.94%) |
Jan 21, 2010 | 19.35 | 19.45 | 19.12 | 19.21 | 7,079,871 | -0.10(-0.51%) |
Jan 20, 2010 | 19.44 | 19.55 | 19.22 | 19.31 | 6,107,635 | -0.27(-1.40%) |
Jan 19, 2010 | 19.58 | 19.66 | 19.49 | 19.58 | 6,480,066 | -0.01(-0.06%) |
Jan 15, 2010 | 19.92 | 19.59 | 19.59 | 19.59 | 8,266,269 | -0.34(-1.68%) |
Jan 14, 2010 | 19.73 | 19.95 | 19.61 | 19.93 | 5,428,774 | +0.21(+1.09%) |
Jan 13, 2010 | 19.68 | 19.83 | 19.52 | 19.71 | 7,378,877 | +0.06(+0.31%) |
Jan 12, 2010 | 19.39 | 19.69 | 19.29 | 19.65 | 8,734,051 | +0.37(+1.90%) |
Jan 11, 2010 | 19.05 | 19.42 | 18.95 | 19.29 | 7,622,455 | +0.33(+1.73%) |
Jan 08, 2010 | 18.95 | 19.01 | 18.84 | 18.96 | 4,966,241 | +0.01(+0.03%) |
Jan 07, 2010 | 18.88 | 19.01 | 18.84 | 18.95 | 3,228,570 | -0.01(-0.03%) |
Jan 06, 2010 | 19.09 | 19.20 | 18.93 | 18.96 | 5,501,355 | -0.14(-0.72%) |
Jan 05, 2010 | 19.18 | 19.20 | 19.01 | 19.10 | 4,342,569 | -0.07(-0.34%) |
Jan 04, 2010 | 19.18 | 19.27 | 19.14 | 19.16 | 3,899,675 | +0.07(+0.34%) |
Dec 31, 2009 | 19.22 | 19.10 | 19.10 | 19.10 | 2,356,766 | -0.13(-0.68%) |
Dec 30, 2009 | 19.24 | 19.35 | 19.18 | 19.23 | 2,483,055 | -0.01(-0.03%) |
Dec 29, 2009 | 19.25 | 19.35 | 19.23 | 19.23 | 3,744,971 | +0.03(+0.17%) |
Dec 28, 2009 | 19.40 | 19.40 | 19.16 | 19.20 | 3,288,549 | -0.12(-0.62%) |
Dec 24, 2009 | 19.36 | 19.42 | 19.29 | 19.32 | 1,883,248 | -0.01(-0.06%) |
Dec 23, 2009 | 19.24 | 19.36 | 19.17 | 19.33 | 3,467,381 | +0.19(+0.97%) |
Dec 22, 2009 | 19.12 | 19.33 | 19.01 | 19.15 | 4,046,754 | +0.03(+0.17%) |
Dec 21, 2009 | 18.95 | 19.13 | 18.75 | 19.11 | 5,224,390 | +0.27(+1.42%) |
Dec 18, 2009 | 18.80 | 18.88 | 18.71 | 18.85 | 7,026,003 | +0.09(+0.47%) |
Dec 17, 2009 | 18.77 | 18.94 | 18.71 | 18.76 | 4,529,360 | -0.13(-0.67%) |
Dec 16, 2009 | 19.06 | 19.07 | 18.83 | 18.88 | 3,474,723 | -0.01(-0.03%) |
Dec 15, 2009 | 18.97 | 19.02 | 18.83 | 18.89 | 4,740,063 | -0.13(-0.69%) |
Dec 14, 2009 | 19.07 | 19.08 | 18.94 | 19.02 | 6,419,578 | +0.20(+1.07%) |
Dec 11, 2009 | 18.83 | 18.96 | 18.76 | 18.82 | 4,287,441 | +0.09(+0.47%) |
Dec 10, 2009 | 18.98 | 19.09 | 18.71 | 18.73 | 8,378,417 | -0.14(-0.75%) |
Dec 09, 2009 | 18.59 | 18.91 | 18.51 | 18.87 | 13,816,061 | +0.25(+1.32%) |
Dec 08, 2009 | 18.37 | 18.68 | 18.37 | 18.63 | 12,789,961 | +0.01(+0.03%) |
Dec 07, 2009 | 18.48 | 18.72 | 18.48 | 18.62 | 9,273,602 | +0.04(+0.21%) |
Dec 04, 2009 | 19.06 | 19.11 | 18.13 | 18.58 | 27,947,314 | -0.60(-3.13%) |
Dec 03, 2009 | 19.36 | 19.41 | 19.16 | 19.18 | 11,101,927 | -0.10(-0.54%) |
Dec 02, 2009 | 19.31 | 19.39 | 19.22 | 19.29 | 6,027,405 | +0.02(+0.09%) |