Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.37 | 18.49 | 18.28 | 18.29 | 16,986,800 | -0.08(-0.46%) |
Feb 25, 2010 | 17.83 | 18.41 | 17.83 | 18.37 | 21,774,474 | +0.15(+0.84%) |
Feb 24, 2010 | 17.61 | 18.24 | 17.61 | 18.22 | 21,500,482 | +0.63(+3.56%) |
Feb 23, 2010 | 17.81 | 17.89 | 17.51 | 17.59 | 21,624,552 | -0.20(-1.13%) |
Feb 22, 2010 | 18.07 | 18.10 | 17.65 | 17.79 | 33,462,386 | -0.05(-0.26%) |
Feb 19, 2010 | 17.80 | 17.91 | 17.57 | 17.84 | 24,489,194 | -0.02(-0.09%) |
Feb 18, 2010 | 17.72 | 17.89 | 17.59 | 17.86 | 11,112,212 | +0.08(+0.43%) |
Feb 17, 2010 | 17.71 | 17.88 | 17.64 | 17.78 | 15,264,098 | +0.24(+1.36%) |
Feb 16, 2010 | 17.19 | 17.55 | 17.14 | 17.54 | 11,658,891 | +0.45(+2.62%) |
Feb 12, 2010 | 17.00 | 17.09 | 17.09 | 17.09 | 14,594,364 | -0.01(-0.05%) |
Feb 11, 2010 | 16.89 | 17.15 | 16.68 | 17.10 | 16,475,991 | +0.29(+1.70%) |
Feb 10, 2010 | 16.85 | 16.88 | 16.56 | 16.81 | 12,496,266 | -0.03(-0.18%) |
Feb 09, 2010 | 16.98 | 17.02 | 16.71 | 16.85 | 21,473,472 | -0.03(-0.18%) |
Feb 08, 2010 | 16.78 | 17.17 | 16.75 | 16.88 | 16,015,371 | +0.22(+1.34%) |
Feb 05, 2010 | 16.65 | 16.83 | 16.42 | 16.65 | 19,638,006 | -0.01(-0.05%) |
Feb 04, 2010 | 16.88 | 17.04 | 16.64 | 16.66 | 23,899,772 | -0.39(-2.31%) |
Feb 03, 2010 | 17.23 | 17.34 | 16.71 | 17.05 | 50,322,924 | -0.36(-2.08%) |
Feb 02, 2010 | 16.95 | 17.46 | 16.64 | 17.42 | 21,060,500 | +0.51(+3.01%) |
Feb 01, 2010 | 16.75 | 16.96 | 16.71 | 16.91 | 16,096,588 | +0.21(+1.25%) |
Jan 29, 2010 | 17.12 | 17.16 | 16.67 | 16.70 | 28,438,608 | -0.25(-1.50%) |
Jan 28, 2010 | 17.14 | 17.17 | 16.80 | 16.95 | 19,785,750 | -0.11(-0.63%) |
Jan 27, 2010 | 16.97 | 17.35 | 16.91 | 17.06 | 18,327,254 | +0.12(+0.73%) |
Jan 26, 2010 | 16.98 | 17.27 | 16.92 | 16.94 | 17,840,412 | -0.12(-0.72%) |
Jan 25, 2010 | 17.32 | 17.35 | 16.95 | 17.06 | 17,199,482 | -0.15(-0.85%) |
Jan 22, 2010 | 17.56 | 18.04 | 17.17 | 17.21 | 15,865,206 | -0.45(-2.53%) |
Jan 21, 2010 | 17.57 | 17.77 | 17.39 | 17.66 | 17,683,792 | +0.07(+0.39%) |
Jan 20, 2010 | 17.69 | 17.99 | 17.52 | 17.59 | 19,733,944 | -0.24(-1.34%) |
Jan 19, 2010 | 17.79 | 17.93 | 17.73 | 17.83 | 12,472,000 | -0.02(-0.09%) |
Jan 15, 2010 | 17.79 | 17.84 | 17.84 | 17.84 | 16,675,865 | +0.02(+0.13%) |
Jan 14, 2010 | 17.97 | 17.99 | 17.80 | 17.82 | 13,852,794 | -0.02(-0.13%) |
Jan 13, 2010 | 18.02 | 18.06 | 17.76 | 17.84 | 13,684,320 | -0.08(-0.47%) |
Jan 12, 2010 | 17.84 | 18.03 | 17.68 | 17.93 | 13,338,138 | -0.05(-0.26%) |
Jan 11, 2010 | 18.13 | 18.14 | 17.83 | 17.97 | 10,380,075 | -0.15(-0.85%) |
Jan 08, 2010 | 18.06 | 18.16 | 17.86 | 18.12 | 11,283,420 | -0.04(-0.21%) |
Jan 07, 2010 | 17.86 | 18.29 | 17.73 | 18.16 | 21,569,312 | +0.51(+2.87%) |
Jan 06, 2010 | 17.55 | 17.80 | 17.48 | 17.66 | 16,201,738 | +0.05(+0.26%) |
Jan 05, 2010 | 17.76 | 17.77 | 17.47 | 17.61 | 18,779,002 | -0.18(-1.04%) |
Jan 04, 2010 | 18.06 | 18.12 | 17.78 | 17.79 | 12,516,380 | -0.18(-0.98%) |
Dec 31, 2009 | 18.06 | 17.97 | 17.97 | 17.97 | 6,680,510 | -0.11(-0.60%) |
Dec 30, 2009 | 18.03 | 18.20 | 17.97 | 18.08 | 6,032,922 | -0.06(-0.34%) |
Dec 29, 2009 | 18.22 | 18.24 | 18.07 | 18.14 | 5,860,932 | -0.03(-0.17%) |
Dec 28, 2009 | 18.21 | 18.32 | 18.05 | 18.17 | 7,408,638 | +0.00(+0.00%) |
Dec 24, 2009 | 18.07 | 18.19 | 18.03 | 18.17 | 4,345,254 | +0.07(+0.38%) |
Dec 23, 2009 | 18.35 | 18.40 | 17.91 | 18.10 | 18,720,914 | -0.23(-1.26%) |
Dec 22, 2009 | 18.36 | 18.82 | 18.29 | 18.33 | 22,649,034 | +0.02(+0.13%) |
Dec 21, 2009 | 18.20 | 18.44 | 18.19 | 18.31 | 9,837,124 | +0.16(+0.89%) |
Dec 18, 2009 | 18.29 | 18.29 | 18.04 | 18.15 | 23,679,156 | -0.05(-0.30%) |
Dec 17, 2009 | 18.06 | 18.42 | 18.06 | 18.20 | 17,762,182 | -0.22(-1.17%) |
Dec 16, 2009 | 18.48 | 18.61 | 18.19 | 18.42 | 19,823,468 | -0.02(-0.13%) |
Dec 15, 2009 | 18.40 | 18.50 | 18.32 | 18.44 | 17,202,174 | -0.13(-0.70%) |
Dec 14, 2009 | 18.50 | 18.63 | 18.49 | 18.57 | 24,231,066 | +0.22(+1.21%) |
Dec 11, 2009 | 17.87 | 18.36 | 17.79 | 18.35 | 24,829,886 | +0.61(+3.42%) |
Dec 10, 2009 | 17.52 | 17.88 | 17.52 | 17.74 | 15,155,721 | +0.22(+1.23%) |
Dec 09, 2009 | 17.60 | 17.60 | 17.31 | 17.53 | 14,892,851 | +0.08(+0.44%) |
Dec 08, 2009 | 17.35 | 17.51 | 17.14 | 17.45 | 15,763,975 | -0.05(-0.31%) |
Dec 07, 2009 | 17.54 | 17.67 | 17.39 | 17.50 | 12,107,952 | -0.08(-0.44%) |
Dec 04, 2009 | 17.49 | 17.79 | 17.37 | 17.58 | 17,231,928 | +0.31(+1.78%) |
Dec 03, 2009 | 17.44 | 17.46 | 17.19 | 17.27 | 15,297,244 | -0.13(-0.75%) |
Dec 02, 2009 | 17.26 | 17.52 | 17.25 | 17.40 | 14,485,735 | +0.05(+0.31%) |