Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.30 | 17.44 | 17.19 | 17.41 | 6,679,518 | +0.09(+0.53%) |
Feb 25, 2010 | 17.04 | 17.34 | 16.88 | 17.32 | 7,814,799 | +0.05(+0.29%) |
Feb 24, 2010 | 16.98 | 17.34 | 16.98 | 17.27 | 6,511,883 | +0.32(+1.91%) |
Feb 23, 2010 | 17.32 | 17.38 | 16.83 | 16.95 | 8,213,040 | -0.35(-2.02%) |
Feb 22, 2010 | 17.35 | 17.39 | 17.18 | 17.29 | 7,870,424 | +0.03(+0.16%) |
Feb 19, 2010 | 17.14 | 17.36 | 16.94 | 17.27 | 10,242,360 | +0.07(+0.39%) |
Feb 18, 2010 | 16.99 | 17.27 | 16.92 | 17.20 | 6,864,154 | +0.04(+0.23%) |
Feb 17, 2010 | 17.15 | 17.30 | 17.03 | 17.16 | 8,379,641 | +0.17(+1.02%) |
Feb 16, 2010 | 16.60 | 17.03 | 16.60 | 16.99 | 8,918,082 | +0.39(+2.36%) |
Feb 12, 2010 | 16.55 | 16.60 | 16.60 | 16.60 | 14,749,101 | -0.08(-0.46%) |
Feb 11, 2010 | 16.50 | 16.77 | 16.23 | 16.67 | 9,418,517 | +0.19(+1.13%) |
Feb 10, 2010 | 16.50 | 16.70 | 16.21 | 16.49 | 9,549,200 | +0.02(+0.11%) |
Feb 09, 2010 | 16.34 | 16.68 | 16.02 | 16.47 | 15,936,276 | -0.01(-0.06%) |
Feb 08, 2010 | 16.70 | 16.72 | 16.05 | 16.48 | 18,757,462 | -0.20(-1.18%) |
Feb 05, 2010 | 16.94 | 17.08 | 16.08 | 16.68 | 25,693,266 | -0.23(-1.35%) |
Feb 04, 2010 | 17.66 | 17.74 | 16.88 | 16.90 | 15,560,792 | -0.92(-5.18%) |
Feb 03, 2010 | 17.68 | 18.16 | 17.68 | 17.83 | 17,026,890 | +0.43(+2.49%) |
Feb 02, 2010 | 17.27 | 17.44 | 17.05 | 17.39 | 14,319,295 | +0.28(+1.63%) |
Feb 01, 2010 | 17.01 | 17.31 | 17.01 | 17.12 | 9,815,144 | +0.17(+0.98%) |
Jan 29, 2010 | 17.35 | 17.45 | 16.87 | 16.95 | 12,095,148 | -0.27(-1.55%) |
Jan 28, 2010 | 17.62 | 17.67 | 17.08 | 17.22 | 12,027,513 | -0.22(-1.24%) |
Jan 27, 2010 | 17.41 | 17.56 | 17.17 | 17.43 | 11,933,957 | +0.03(+0.18%) |
Jan 26, 2010 | 17.49 | 17.85 | 17.37 | 17.40 | 14,049,990 | -0.16(-0.92%) |
Jan 25, 2010 | 17.50 | 17.76 | 17.50 | 17.56 | 14,132,060 | +0.38(+2.20%) |
Jan 22, 2010 | 17.60 | 17.72 | 17.15 | 17.18 | 11,966,047 | -0.48(-2.71%) |
Jan 21, 2010 | 18.02 | 18.04 | 17.53 | 17.66 | 11,605,767 | -0.24(-1.33%) |
Jan 20, 2010 | 18.12 | 18.12 | 17.76 | 17.90 | 7,579,579 | -0.33(-1.82%) |
Jan 19, 2010 | 17.93 | 18.26 | 17.83 | 18.23 | 9,325,572 | +0.35(+1.94%) |
Jan 15, 2010 | 18.04 | 17.89 | 17.89 | 17.89 | 8,499,552 | -0.20(-1.08%) |
Jan 14, 2010 | 17.91 | 18.13 | 17.74 | 18.08 | 6,477,014 | +0.23(+1.31%) |
Jan 13, 2010 | 17.72 | 17.89 | 17.65 | 17.85 | 7,291,808 | +0.19(+1.09%) |
Jan 12, 2010 | 17.99 | 18.10 | 17.59 | 17.66 | 10,996,826 | -0.09(-0.51%) |
Jan 11, 2010 | 17.45 | 17.77 | 17.40 | 17.75 | 8,141,966 | +0.45(+2.63%) |
Jan 08, 2010 | 17.38 | 17.38 | 17.06 | 17.29 | 6,276,376 | -0.18(-1.00%) |
Jan 07, 2010 | 17.29 | 17.50 | 17.15 | 17.47 | 7,908,486 | +0.19(+1.07%) |
Jan 06, 2010 | 17.44 | 17.44 | 17.05 | 17.28 | 8,359,688 | +0.15(+0.88%) |
Jan 05, 2010 | 16.62 | 17.18 | 16.47 | 17.13 | 11,329,780 | +0.48(+2.90%) |
Jan 04, 2010 | 16.27 | 16.69 | 16.27 | 16.65 | 6,748,845 | +0.46(+2.85%) |
Dec 31, 2009 | 16.45 | 16.19 | 16.19 | 16.19 | 4,132,484 | -0.22(-1.34%) |
Dec 30, 2009 | 16.41 | 16.44 | 16.30 | 16.41 | 3,322,128 | -0.02(-0.15%) |
Dec 29, 2009 | 16.45 | 16.55 | 16.40 | 16.43 | 3,493,336 | +0.05(+0.32%) |
Dec 28, 2009 | 16.41 | 16.54 | 16.31 | 16.38 | 4,333,454 | +0.00(+0.02%) |
Dec 24, 2009 | 16.37 | 16.45 | 16.23 | 16.38 | 1,806,638 | +0.07(+0.41%) |
Dec 23, 2009 | 16.31 | 16.36 | 16.19 | 16.31 | 4,083,330 | +0.09(+0.58%) |
Dec 22, 2009 | 16.26 | 16.35 | 16.09 | 16.21 | 7,126,677 | +0.05(+0.32%) |
Dec 21, 2009 | 16.23 | 16.37 | 16.13 | 16.16 | 6,601,320 | +0.01(+0.04%) |
Dec 18, 2009 | 16.23 | 16.25 | 15.94 | 16.16 | 10,718,447 | +0.04(+0.22%) |
Dec 17, 2009 | 16.40 | 16.44 | 16.12 | 16.12 | 7,895,831 | -0.57(-3.44%) |
Dec 16, 2009 | 16.50 | 16.71 | 16.45 | 16.69 | 10,015,696 | +0.33(+2.03%) |
Dec 15, 2009 | 16.44 | 16.63 | 16.32 | 16.36 | 9,221,452 | -0.14(-0.83%) |
Dec 14, 2009 | 16.47 | 16.51 | 16.40 | 16.50 | 8,724,797 | +0.21(+1.27%) |
Dec 11, 2009 | 16.28 | 16.33 | 16.09 | 16.29 | 7,330,598 | +0.04(+0.26%) |
Dec 10, 2009 | 16.13 | 16.38 | 16.05 | 16.25 | 11,452,094 | +0.26(+1.64%) |
Dec 09, 2009 | 16.10 | 16.12 | 15.75 | 15.99 | 9,323,866 | -0.05(-0.31%) |
Dec 08, 2009 | 16.07 | 16.25 | 15.96 | 16.04 | 9,865,612 | +0.03(+0.20%) |
Dec 07, 2009 | 16.09 | 16.30 | 15.93 | 16.00 | 8,742,026 | -0.04(-0.22%) |
Dec 04, 2009 | 16.18 | 16.34 | 15.75 | 16.04 | 12,794,550 | +0.14(+0.86%) |
Dec 03, 2009 | 16.45 | 16.59 | 15.87 | 15.90 | 12,686,782 | -0.45(-2.76%) |
Dec 02, 2009 | 16.28 | 16.47 | 16.06 | 16.35 | 9,121,953 | +0.12(+0.71%) |