Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.77 | 16.97 | 16.58 | 16.94 | 10,109,829 | -0.01(-0.09%) |
Feb 25, 2010 | 17.16 | 17.16 | 16.15 | 16.95 | 19,999,384 | -0.34(-1.96%) |
Feb 24, 2010 | 17.03 | 17.45 | 16.97 | 17.29 | 10,413,444 | +0.28(+1.65%) |
Feb 23, 2010 | 17.13 | 17.30 | 16.93 | 17.01 | 5,612,846 | -0.20(-1.16%) |
Feb 22, 2010 | 17.28 | 17.33 | 17.13 | 17.21 | 5,138,030 | +0.03(+0.17%) |
Feb 19, 2010 | 16.98 | 17.32 | 16.96 | 17.18 | 7,218,357 | +0.12(+0.69%) |
Feb 18, 2010 | 16.87 | 17.16 | 16.81 | 17.06 | 8,385,407 | +0.42(+2.50%) |
Feb 17, 2010 | 16.51 | 16.76 | 16.51 | 16.65 | 6,691,343 | +0.14(+0.88%) |
Feb 16, 2010 | 16.32 | 16.57 | 16.28 | 16.50 | 5,526,836 | +0.28(+1.71%) |
Feb 12, 2010 | 16.31 | 16.23 | 16.23 | 16.23 | 32,693,396 | -0.22(-1.32%) |
Feb 11, 2010 | 16.15 | 16.48 | 15.91 | 16.44 | 6,466,986 | +0.31(+1.90%) |
Feb 10, 2010 | 16.15 | 16.18 | 15.96 | 16.14 | 6,874,647 | +0.02(+0.11%) |
Feb 09, 2010 | 15.63 | 16.18 | 15.63 | 16.12 | 9,124,923 | +0.63(+4.09%) |
Feb 08, 2010 | 15.48 | 15.71 | 15.26 | 15.49 | 5,076,779 | +0.01(+0.06%) |
Feb 05, 2010 | 15.58 | 15.58 | 15.03 | 15.48 | 12,476,767 | -0.09(-0.56%) |
Feb 04, 2010 | 16.16 | 16.23 | 15.41 | 15.56 | 11,830,990 | -0.80(-4.86%) |
Feb 03, 2010 | 16.15 | 16.51 | 16.05 | 16.36 | 4,738,865 | +0.14(+0.86%) |
Feb 02, 2010 | 16.27 | 16.34 | 15.98 | 16.22 | 4,677,486 | +0.12(+0.76%) |
Feb 01, 2010 | 15.96 | 16.27 | 15.87 | 16.10 | 5,648,544 | +0.25(+1.60%) |
Jan 29, 2010 | 16.16 | 16.24 | 15.75 | 15.84 | 6,298,926 | -0.15(-0.95%) |
Jan 28, 2010 | 16.26 | 16.28 | 15.99 | 15.99 | 5,731,946 | -0.31(-1.90%) |
Jan 27, 2010 | 16.31 | 16.37 | 16.05 | 16.30 | 5,964,358 | -0.00(-0.02%) |
Jan 26, 2010 | 15.99 | 16.50 | 15.79 | 16.31 | 10,396,564 | +0.32(+2.00%) |
Jan 25, 2010 | 16.32 | 16.36 | 15.82 | 15.99 | 9,894,775 | -0.10(-0.64%) |
Jan 22, 2010 | 16.63 | 16.69 | 16.04 | 16.09 | 8,814,268 | -0.58(-3.50%) |
Jan 21, 2010 | 17.11 | 17.33 | 16.60 | 16.67 | 8,971,301 | -0.42(-2.44%) |
Jan 20, 2010 | 17.15 | 17.24 | 16.83 | 17.09 | 7,280,562 | -0.24(-1.37%) |
Jan 19, 2010 | 17.10 | 17.42 | 16.99 | 17.33 | 6,270,465 | +0.22(+1.27%) |
Jan 15, 2010 | 17.21 | 17.11 | 17.11 | 17.11 | 34,357,348 | -0.14(-0.81%) |
Jan 14, 2010 | 17.07 | 17.38 | 17.07 | 17.25 | 10,430,032 | +0.17(+1.01%) |
Jan 13, 2010 | 17.02 | 17.15 | 16.69 | 17.08 | 20,708,704 | +0.05(+0.31%) |
Jan 12, 2010 | 17.56 | 17.57 | 17.02 | 17.02 | 21,113,364 | -1.34(-7.28%) |
Jan 11, 2010 | 18.60 | 18.62 | 18.15 | 18.36 | 6,328,844 | -0.12(-0.67%) |
Jan 08, 2010 | 18.46 | 18.53 | 18.26 | 18.48 | 5,525,930 | +0.03(+0.15%) |
Jan 07, 2010 | 18.58 | 18.68 | 18.33 | 18.46 | 4,853,477 | -0.08(-0.44%) |
Jan 06, 2010 | 18.63 | 18.70 | 18.44 | 18.54 | 5,136,822 | -0.03(-0.17%) |
Jan 05, 2010 | 18.56 | 18.70 | 18.15 | 18.57 | 7,964,937 | -0.08(-0.43%) |
Jan 04, 2010 | 18.60 | 18.83 | 18.49 | 18.65 | 7,928,489 | +0.26(+1.42%) |
Dec 31, 2009 | 18.47 | 18.39 | 18.39 | 18.39 | 21,807,900 | -0.06(-0.34%) |
Dec 30, 2009 | 18.51 | 18.51 | 18.16 | 18.45 | 12,159,601 | -0.15(-0.83%) |
Dec 29, 2009 | 18.36 | 18.68 | 18.31 | 18.61 | 7,868,069 | +0.25(+1.39%) |
Dec 28, 2009 | 18.05 | 18.39 | 18.05 | 18.35 | 6,681,912 | +0.24(+1.32%) |
Dec 24, 2009 | 18.18 | 18.18 | 17.99 | 18.11 | 3,081,651 | +0.01(+0.08%) |
Dec 23, 2009 | 17.78 | 18.17 | 17.65 | 18.10 | 7,451,439 | +0.43(+2.41%) |
Dec 22, 2009 | 17.19 | 17.89 | 17.12 | 17.67 | 10,347,444 | +0.29(+1.68%) |
Dec 21, 2009 | 16.94 | 17.42 | 16.81 | 17.38 | 8,698,670 | +0.46(+2.71%) |
Dec 18, 2009 | 16.33 | 16.93 | 16.26 | 16.92 | 13,894,982 | +0.75(+4.62%) |
Dec 17, 2009 | 16.33 | 16.35 | 16.11 | 16.17 | 4,107,943 | -0.29(-1.76%) |
Dec 16, 2009 | 16.27 | 16.50 | 16.19 | 16.46 | 5,859,130 | +0.24(+1.50%) |
Dec 15, 2009 | 16.14 | 16.29 | 15.98 | 16.22 | 3,522,960 | +0.04(+0.23%) |
Dec 14, 2009 | 16.10 | 16.23 | 16.06 | 16.18 | 5,410,440 | +0.41(+2.62%) |
Dec 11, 2009 | 16.18 | 16.18 | 15.52 | 15.77 | 6,999,082 | -0.36(-2.21%) |
Dec 10, 2009 | 16.00 | 16.20 | 15.96 | 16.13 | 3,999,268 | +0.23(+1.44%) |
Dec 09, 2009 | 15.99 | 16.04 | 15.69 | 15.90 | 4,609,271 | -0.09(-0.58%) |
Dec 08, 2009 | 16.23 | 16.27 | 15.95 | 15.99 | 6,962,044 | -0.43(-2.63%) |
Dec 07, 2009 | 16.49 | 16.52 | 16.31 | 16.42 | 3,665,964 | -0.02(-0.12%) |
Dec 04, 2009 | 16.38 | 16.56 | 16.12 | 16.44 | 5,866,739 | +0.31(+1.95%) |
Dec 03, 2009 | 16.20 | 16.38 | 16.11 | 16.13 | 3,781,402 | -0.01(-0.05%) |
Dec 02, 2009 | 15.99 | 16.26 | 15.98 | 16.13 | 3,547,229 | +0.10(+0.62%) |