Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.37 | 16.55 | 16.03 | 16.55 | 10,718,682 | +0.11(+0.68%) |
Feb 25, 2010 | 16.26 | 16.46 | 15.86 | 16.44 | 13,360,739 | -0.08(-0.47%) |
Feb 24, 2010 | 16.85 | 16.98 | 16.36 | 16.52 | 17,226,294 | -0.12(-0.72%) |
Feb 23, 2010 | 16.94 | 17.01 | 16.46 | 16.64 | 9,834,813 | -0.46(-2.71%) |
Feb 22, 2010 | 17.42 | 17.46 | 17.04 | 17.10 | 9,765,386 | -0.07(-0.40%) |
Feb 19, 2010 | 17.04 | 17.54 | 17.03 | 17.17 | 13,908,194 | +0.06(+0.35%) |
Feb 18, 2010 | 17.00 | 17.21 | 16.87 | 17.11 | 8,158,656 | -0.02(-0.10%) |
Feb 17, 2010 | 17.30 | 17.35 | 17.01 | 17.12 | 8,328,518 | -0.06(-0.35%) |
Feb 16, 2010 | 16.85 | 17.29 | 16.75 | 17.18 | 15,046,935 | +0.57(+3.46%) |
Feb 12, 2010 | 16.32 | 16.61 | 16.61 | 16.61 | 18,497,394 | +0.23(+1.41%) |
Feb 11, 2010 | 15.72 | 16.50 | 15.48 | 16.38 | 17,148,944 | +0.74(+4.71%) |
Feb 10, 2010 | 15.66 | 15.81 | 15.26 | 15.64 | 9,309,945 | +0.02(+0.11%) |
Feb 09, 2010 | 15.74 | 15.86 | 15.40 | 15.62 | 16,241,951 | +0.15(+0.94%) |
Feb 08, 2010 | 15.68 | 15.98 | 15.32 | 15.48 | 11,458,301 | -0.09(-0.55%) |
Feb 05, 2010 | 15.53 | 15.63 | 15.06 | 15.56 | 15,575,269 | +0.17(+1.09%) |
Feb 04, 2010 | 16.15 | 16.15 | 15.35 | 15.40 | 13,228,106 | -0.84(-5.20%) |
Feb 03, 2010 | 15.85 | 16.28 | 15.81 | 16.24 | 12,214,943 | +0.27(+1.72%) |
Feb 02, 2010 | 15.79 | 16.08 | 15.71 | 15.97 | 12,175,525 | +0.08(+0.49%) |
Feb 01, 2010 | 15.01 | 15.91 | 15.01 | 15.89 | 19,230,134 | +0.96(+6.43%) |
Jan 29, 2010 | 16.06 | 16.14 | 14.78 | 14.93 | 23,832,858 | -0.92(-5.78%) |
Jan 28, 2010 | 16.31 | 16.33 | 15.64 | 15.85 | 15,486,954 | -0.48(-2.94%) |
Jan 27, 2010 | 16.10 | 16.45 | 16.03 | 16.33 | 10,709,630 | +0.21(+1.33%) |
Jan 26, 2010 | 16.16 | 16.46 | 16.00 | 16.11 | 16,399,839 | -0.11(-0.69%) |
Jan 25, 2010 | 16.33 | 16.61 | 16.18 | 16.22 | 15,474,426 | +0.11(+0.69%) |
Jan 22, 2010 | 17.12 | 17.17 | 16.07 | 16.11 | 21,374,334 | -1.06(-6.18%) |
Jan 21, 2010 | 17.47 | 17.73 | 17.06 | 17.17 | 14,743,041 | +0.07(+0.40%) |
Jan 20, 2010 | 17.26 | 17.39 | 16.80 | 17.11 | 12,799,372 | -0.33(-1.87%) |
Jan 19, 2010 | 16.92 | 17.47 | 16.84 | 17.43 | 13,556,306 | +0.66(+3.93%) |
Jan 15, 2010 | 17.64 | 16.77 | 16.77 | 16.77 | 18,643,904 | -0.70(-4.02%) |
Jan 14, 2010 | 17.65 | 17.68 | 17.36 | 17.47 | 10,657,379 | -0.25(-1.40%) |
Jan 13, 2010 | 17.59 | 17.89 | 17.06 | 17.72 | 18,396,188 | +0.28(+1.62%) |
Jan 12, 2010 | 18.23 | 18.24 | 17.35 | 17.44 | 15,804,200 | -0.72(-3.96%) |
Jan 11, 2010 | 18.40 | 18.48 | 18.03 | 18.16 | 8,613,310 | -0.14(-0.75%) |
Jan 08, 2010 | 18.11 | 18.37 | 18.04 | 18.30 | 14,331,284 | +0.21(+1.14%) |
Jan 07, 2010 | 18.50 | 18.54 | 18.04 | 18.09 | 11,979,693 | -0.43(-2.31%) |
Jan 06, 2010 | 18.44 | 18.64 | 18.25 | 18.52 | 13,040,895 | +0.16(+0.89%) |
Jan 05, 2010 | 17.98 | 18.44 | 17.86 | 18.36 | 16,049,038 | +0.34(+1.90%) |
Jan 04, 2010 | 18.03 | 18.25 | 17.93 | 18.01 | 10,961,869 | +0.24(+1.35%) |
Dec 31, 2009 | 17.95 | 17.77 | 17.77 | 17.77 | 8,727,681 | -0.07(-0.38%) |
Dec 30, 2009 | 17.61 | 17.98 | 17.59 | 17.84 | 12,710,443 | +0.49(+2.81%) |
Dec 29, 2009 | 17.64 | 17.67 | 17.23 | 17.35 | 7,222,653 | -0.26(-1.46%) |
Dec 28, 2009 | 17.80 | 17.97 | 17.49 | 17.61 | 9,019,818 | -0.10(-0.58%) |
Dec 24, 2009 | 17.30 | 17.81 | 17.26 | 17.71 | 6,262,570 | +0.52(+3.04%) |
Dec 23, 2009 | 17.16 | 17.33 | 17.10 | 17.19 | 7,329,502 | +0.04(+0.25%) |
Dec 22, 2009 | 17.11 | 17.35 | 17.08 | 17.15 | 8,852,761 | +0.05(+0.30%) |
Dec 21, 2009 | 17.11 | 17.17 | 17.01 | 17.10 | 10,540,627 | -0.03(-0.15%) |
Dec 18, 2009 | 16.58 | 17.13 | 16.54 | 17.12 | 24,086,602 | +0.63(+3.84%) |
Dec 17, 2009 | 16.56 | 16.73 | 16.45 | 16.49 | 17,791,670 | -0.25(-1.48%) |
Dec 16, 2009 | 16.13 | 16.91 | 16.13 | 16.74 | 21,174,412 | +0.69(+4.32%) |
Dec 15, 2009 | 16.25 | 16.26 | 16.01 | 16.04 | 10,777,835 | -0.22(-1.37%) |
Dec 14, 2009 | 16.10 | 16.29 | 15.72 | 16.27 | 15,187,590 | +0.48(+3.04%) |
Dec 11, 2009 | 16.04 | 16.04 | 15.64 | 15.79 | 12,752,145 | -0.21(-1.29%) |
Dec 10, 2009 | 15.72 | 16.04 | 15.64 | 15.99 | 15,236,536 | +0.34(+2.19%) |
Dec 09, 2009 | 15.27 | 15.65 | 15.20 | 15.65 | 10,865,816 | +0.35(+2.30%) |
Dec 08, 2009 | 15.07 | 15.48 | 15.06 | 15.30 | 16,045,740 | -0.04(-0.28%) |
Dec 07, 2009 | 15.42 | 15.74 | 15.25 | 15.34 | 15,167,455 | -0.13(-0.83%) |
Dec 04, 2009 | 15.33 | 15.59 | 14.94 | 15.47 | 32,385,216 | +1.31(+9.26%) |
Dec 03, 2009 | 14.30 | 14.43 | 14.15 | 14.16 | 14,974,236 | +0.00(+0.00%) |
Dec 02, 2009 | 13.74 | 14.19 | 13.71 | 14.16 | 11,521,047 | +0.43(+3.12%) |