Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.18 | 18.40 | 18.15 | 18.36 | 1,718,026 | -0.12(-0.64%) |
Feb 25, 2010 | 18.22 | 18.48 | 18.19 | 18.48 | 1,803,971 | -0.21(-1.13%) |
Feb 24, 2010 | 18.66 | 18.79 | 18.62 | 18.69 | 1,918,965 | +0.12(+0.64%) |
Feb 23, 2010 | 18.60 | 18.69 | 18.48 | 18.57 | 1,408,795 | -0.08(-0.43%) |
Feb 22, 2010 | 18.66 | 18.73 | 18.58 | 18.65 | 1,308,589 | -0.07(-0.40%) |
Feb 19, 2010 | 18.59 | 18.78 | 18.49 | 18.73 | 1,651,898 | +0.12(+0.67%) |
Feb 18, 2010 | 18.39 | 18.64 | 18.39 | 18.60 | 1,535,595 | +0.15(+0.81%) |
Feb 17, 2010 | 18.51 | 18.54 | 18.38 | 18.45 | 3,189,706 | +0.06(+0.34%) |
Feb 16, 2010 | 18.15 | 18.40 | 18.11 | 18.39 | 3,084,234 | +0.10(+0.55%) |
Feb 12, 2010 | 18.34 | 18.29 | 18.29 | 18.29 | 4,644,541 | +0.04(+0.20%) |
Feb 11, 2010 | 18.10 | 18.27 | 17.93 | 18.25 | 3,602,198 | +0.16(+0.86%) |
Feb 10, 2010 | 18.15 | 18.20 | 18.00 | 18.10 | 3,256,445 | +0.08(+0.46%) |
Feb 09, 2010 | 17.68 | 18.14 | 17.67 | 18.01 | 3,330,289 | +0.20(+1.11%) |
Feb 08, 2010 | 17.75 | 17.98 | 17.69 | 17.82 | 1,631,795 | +0.00(+0.00%) |
Feb 05, 2010 | 17.65 | 17.84 | 17.43 | 17.82 | 3,908,959 | -0.33(-1.84%) |
Feb 04, 2010 | 18.25 | 18.35 | 18.12 | 18.15 | 3,246,621 | -0.92(-4.83%) |
Feb 03, 2010 | 19.09 | 19.17 | 19.01 | 19.07 | 1,936,456 | -0.21(-1.09%) |
Feb 02, 2010 | 19.03 | 19.31 | 18.98 | 19.28 | 1,571,835 | +0.41(+2.19%) |
Feb 01, 2010 | 18.82 | 18.93 | 18.77 | 18.87 | 1,784,237 | +0.01(+0.07%) |
Jan 29, 2010 | 19.01 | 19.09 | 18.80 | 18.85 | 2,551,597 | -0.17(-0.88%) |
Jan 28, 2010 | 19.20 | 19.20 | 18.92 | 19.02 | 1,652,871 | -0.07(-0.39%) |
Jan 27, 2010 | 18.93 | 19.12 | 18.92 | 19.09 | 1,341,113 | +0.01(+0.03%) |
Jan 26, 2010 | 18.93 | 19.15 | 18.92 | 19.09 | 922,131 | -0.09(-0.48%) |
Jan 25, 2010 | 19.20 | 19.28 | 19.14 | 19.18 | 1,293,294 | +0.08(+0.42%) |
Jan 22, 2010 | 19.21 | 19.30 | 19.10 | 19.10 | 1,604,486 | -0.29(-1.50%) |
Jan 21, 2010 | 19.82 | 19.87 | 19.31 | 19.39 | 1,338,923 | -0.36(-1.84%) |
Jan 20, 2010 | 19.72 | 19.76 | 19.60 | 19.76 | 2,344,738 | -0.20(-1.02%) |
Jan 19, 2010 | 19.77 | 20.02 | 19.77 | 19.96 | 1,840,039 | +0.48(+2.44%) |
Jan 15, 2010 | 19.58 | 19.48 | 19.48 | 19.48 | 1,313,665 | -0.17(-0.88%) |
Jan 14, 2010 | 19.65 | 19.71 | 19.61 | 19.66 | 1,034,585 | +0.14(+0.73%) |
Jan 13, 2010 | 19.50 | 19.58 | 19.38 | 19.51 | 1,599,246 | +0.10(+0.54%) |
Jan 12, 2010 | 19.30 | 19.41 | 19.26 | 19.41 | 1,035,045 | +0.12(+0.61%) |
Jan 11, 2010 | 19.46 | 19.46 | 19.24 | 19.29 | 1,750,364 | +0.03(+0.16%) |
Jan 08, 2010 | 19.16 | 19.28 | 19.08 | 19.26 | 1,232,962 | +0.09(+0.48%) |
Jan 07, 2010 | 19.05 | 19.19 | 19.03 | 19.17 | 2,210,163 | -0.14(-0.70%) |
Jan 06, 2010 | 19.21 | 19.43 | 19.21 | 19.30 | 2,932,523 | -0.11(-0.54%) |
Jan 05, 2010 | 19.34 | 19.42 | 19.32 | 19.41 | 1,504,664 | -0.43(-2.18%) |
Jan 04, 2010 | 19.90 | 19.94 | 19.79 | 19.84 | 1,293,601 | +0.14(+0.69%) |
Dec 31, 2009 | 19.95 | 19.71 | 19.71 | 19.71 | 764,564 | -0.11(-0.56%) |
Dec 30, 2009 | 19.69 | 19.82 | 19.68 | 19.82 | 1,504,963 | -0.07(-0.34%) |
Dec 29, 2009 | 19.97 | 19.98 | 19.76 | 19.89 | 1,292,569 | +0.01(+0.06%) |
Dec 28, 2009 | 19.95 | 19.98 | 19.81 | 19.87 | 869,648 | +0.08(+0.41%) |
Dec 24, 2009 | 19.67 | 19.79 | 19.67 | 19.79 | 366,042 | +0.09(+0.44%) |
Dec 23, 2009 | 19.57 | 19.72 | 19.56 | 19.71 | 1,272,427 | +0.03(+0.16%) |
Dec 22, 2009 | 19.67 | 19.77 | 19.61 | 19.67 | 1,718,505 | +0.35(+1.79%) |
Dec 21, 2009 | 19.22 | 19.46 | 19.22 | 19.33 | 1,550,552 | +0.09(+0.48%) |
Dec 18, 2009 | 19.26 | 19.26 | 19.07 | 19.24 | 5,057,118 | +0.23(+1.20%) |
Dec 17, 2009 | 19.08 | 19.11 | 18.95 | 19.01 | 2,317,789 | -0.40(-2.07%) |
Dec 16, 2009 | 19.38 | 19.53 | 19.27 | 19.41 | 2,652,992 | +0.31(+1.62%) |
Dec 15, 2009 | 19.17 | 19.22 | 19.07 | 19.10 | 2,046,734 | -0.01(-0.03%) |
Dec 14, 2009 | 19.08 | 19.16 | 19.08 | 19.11 | 3,522,360 | +0.17(+0.88%) |
Dec 11, 2009 | 18.93 | 18.97 | 18.84 | 18.94 | 2,701,417 | +0.30(+1.59%) |
Dec 10, 2009 | 18.74 | 18.74 | 18.60 | 18.64 | 1,571,815 | +0.23(+1.27%) |
Dec 09, 2009 | 18.43 | 18.48 | 18.22 | 18.41 | 1,366,539 | +0.01(+0.07%) |
Dec 08, 2009 | 18.45 | 18.48 | 18.31 | 18.40 | 1,668,311 | -0.52(-2.74%) |
Dec 07, 2009 | 18.87 | 19.03 | 18.86 | 18.92 | 1,236,193 | -0.01(-0.03%) |
Dec 04, 2009 | 19.09 | 19.20 | 18.83 | 18.92 | 3,077,915 | -0.04(-0.20%) |
Dec 03, 2009 | 19.19 | 19.22 | 18.92 | 18.96 | 1,726,939 | +0.00(+0.00%) |
Dec 02, 2009 | 19.01 | 19.06 | 18.88 | 18.96 | 1,656,490 | +0.26(+1.39%) |