Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.06 | 16.06 | 15.70 | 15.71 | 10,566,612 | -0.37(-2.29%) |
Feb 25, 2010 | 15.30 | 16.28 | 15.19 | 16.08 | 14,311,767 | +0.57(+3.69%) |
Feb 24, 2010 | 15.46 | 15.68 | 15.37 | 15.51 | 7,829,885 | +0.09(+0.60%) |
Feb 23, 2010 | 15.53 | 15.65 | 15.40 | 15.41 | 6,833,127 | -0.12(-0.80%) |
Feb 22, 2010 | 15.71 | 15.75 | 15.53 | 15.54 | 8,042,683 | -0.10(-0.65%) |
Feb 19, 2010 | 15.40 | 15.77 | 15.32 | 15.64 | 9,040,740 | +0.26(+1.70%) |
Feb 18, 2010 | 15.36 | 15.43 | 15.19 | 15.38 | 8,432,943 | -0.02(-0.12%) |
Feb 17, 2010 | 15.69 | 15.69 | 15.32 | 15.40 | 12,527,390 | -0.26(-1.65%) |
Feb 16, 2010 | 15.94 | 16.20 | 15.64 | 15.66 | 15,132,528 | -0.15(-0.97%) |
Feb 12, 2010 | 15.81 | 15.81 | 15.81 | 15.81 | 6,606,370 | -0.09(-0.58%) |
Feb 11, 2010 | 15.69 | 15.94 | 15.52 | 15.90 | 4,240,489 | +0.16(+1.04%) |
Feb 10, 2010 | 15.85 | 15.85 | 15.57 | 15.74 | 3,414,756 | -0.11(-0.67%) |
Feb 09, 2010 | 15.82 | 16.03 | 15.73 | 15.84 | 3,650,041 | +0.12(+0.75%) |
Feb 08, 2010 | 15.84 | 15.88 | 15.66 | 15.73 | 3,557,815 | -0.15(-0.93%) |
Feb 05, 2010 | 15.87 | 15.91 | 15.57 | 15.87 | 11,309,387 | +0.04(+0.22%) |
Feb 04, 2010 | 16.16 | 16.18 | 15.83 | 15.84 | 5,940,393 | -0.40(-2.48%) |
Feb 03, 2010 | 16.40 | 16.40 | 16.20 | 16.24 | 2,369,267 | -0.21(-1.28%) |
Feb 02, 2010 | 16.40 | 16.47 | 16.22 | 16.45 | 4,770,007 | +0.09(+0.57%) |
Feb 01, 2010 | 16.27 | 16.39 | 16.10 | 16.36 | 6,147,116 | +0.14(+0.89%) |
Jan 29, 2010 | 16.26 | 16.34 | 16.08 | 16.22 | 7,399,478 | -0.02(-0.10%) |
Jan 28, 2010 | 16.34 | 16.39 | 16.04 | 16.23 | 4,954,076 | -0.09(-0.55%) |
Jan 27, 2010 | 16.37 | 16.41 | 16.11 | 16.32 | 5,211,896 | -0.12(-0.72%) |
Jan 26, 2010 | 16.44 | 16.52 | 16.19 | 16.44 | 5,478,708 | -0.04(-0.27%) |
Jan 25, 2010 | 16.57 | 16.68 | 16.47 | 16.48 | 5,014,406 | +0.01(+0.08%) |
Jan 22, 2010 | 16.68 | 16.81 | 16.45 | 16.47 | 9,887,568 | -0.21(-1.25%) |
Jan 21, 2010 | 16.54 | 16.81 | 16.46 | 16.68 | 9,501,993 | +0.10(+0.62%) |
Jan 20, 2010 | 16.68 | 16.70 | 16.51 | 16.58 | 7,674,960 | -0.21(-1.24%) |
Jan 19, 2010 | 16.77 | 16.93 | 16.71 | 16.78 | 11,208,730 | +0.04(+0.21%) |
Jan 15, 2010 | 17.12 | 16.75 | 16.75 | 16.75 | 9,897,349 | -0.38(-2.20%) |
Jan 14, 2010 | 17.18 | 17.26 | 17.10 | 17.13 | 4,417,504 | -0.09(-0.50%) |
Jan 13, 2010 | 17.13 | 17.22 | 16.89 | 17.21 | 8,266,901 | -0.17(-0.97%) |
Jan 12, 2010 | 17.39 | 17.54 | 17.23 | 17.38 | 3,875,161 | -0.06(-0.35%) |
Jan 11, 2010 | 17.26 | 17.51 | 17.24 | 17.44 | 3,836,711 | +0.25(+1.45%) |
Jan 08, 2010 | 17.16 | 17.24 | 16.95 | 17.19 | 4,270,395 | -0.01(-0.06%) |
Jan 07, 2010 | 17.19 | 17.32 | 16.91 | 17.20 | 6,951,949 | -0.04(-0.22%) |
Jan 06, 2010 | 17.44 | 17.53 | 17.22 | 17.24 | 9,253,068 | -0.24(-1.37%) |
Jan 05, 2010 | 17.84 | 17.84 | 17.37 | 17.48 | 10,668,155 | -0.38(-2.13%) |
Jan 04, 2010 | 18.02 | 18.09 | 17.83 | 17.86 | 6,513,637 | -0.03(-0.14%) |
Dec 31, 2009 | 18.08 | 17.89 | 17.89 | 17.89 | 2,937,625 | -0.29(-1.58%) |
Dec 30, 2009 | 18.08 | 18.22 | 18.02 | 18.17 | 2,911,322 | +0.09(+0.49%) |
Dec 29, 2009 | 17.99 | 18.17 | 17.97 | 18.08 | 3,365,552 | +0.05(+0.28%) |
Dec 28, 2009 | 17.96 | 18.03 | 17.90 | 18.03 | 2,513,466 | -0.03(-0.16%) |
Dec 24, 2009 | 17.97 | 18.13 | 17.97 | 18.06 | 1,149,751 | +0.10(+0.53%) |
Dec 23, 2009 | 17.90 | 18.00 | 17.78 | 17.97 | 3,822,746 | +0.11(+0.59%) |
Dec 22, 2009 | 17.68 | 17.96 | 17.68 | 17.86 | 5,920,569 | +0.19(+1.05%) |
Dec 21, 2009 | 17.67 | 17.80 | 17.56 | 17.68 | 7,958,306 | +0.08(+0.45%) |
Dec 18, 2009 | 17.79 | 17.89 | 17.49 | 17.60 | 8,794,506 | -0.09(-0.49%) |
Dec 17, 2009 | 17.84 | 17.84 | 17.54 | 17.68 | 5,851,501 | -0.15(-0.86%) |
Dec 16, 2009 | 17.74 | 17.86 | 17.65 | 17.84 | 4,351,193 | +0.11(+0.63%) |
Dec 15, 2009 | 17.70 | 17.78 | 17.66 | 17.72 | 3,419,979 | -0.11(-0.61%) |
Dec 14, 2009 | 17.83 | 17.85 | 17.71 | 17.83 | 4,753,416 | +0.15(+0.83%) |
Dec 11, 2009 | 17.51 | 17.78 | 17.41 | 17.68 | 4,900,222 | +0.27(+1.56%) |
Dec 10, 2009 | 17.37 | 17.64 | 17.13 | 17.41 | 9,107,996 | +0.20(+1.19%) |
Dec 09, 2009 | 17.53 | 17.53 | 17.09 | 17.21 | 9,742,684 | -0.36(-2.04%) |
Dec 08, 2009 | 17.48 | 17.61 | 17.35 | 17.57 | 5,825,157 | +0.00(+0.00%) |
Dec 07, 2009 | 17.57 | 17.63 | 17.43 | 17.57 | 4,321,329 | +0.05(+0.27%) |
Dec 04, 2009 | 17.50 | 17.57 | 17.28 | 17.52 | 6,869,617 | +0.08(+0.48%) |
Dec 03, 2009 | 17.51 | 17.56 | 17.40 | 17.44 | 5,058,593 | -0.09(-0.53%) |
Dec 02, 2009 | 17.21 | 17.55 | 17.16 | 17.53 | 5,066,179 | +0.33(+1.93%) |