Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.54 | 18.87 | 18.46 | 18.77 | 5,807,646 | +0.21(+1.13%) |
Feb 25, 2010 | 18.25 | 18.56 | 18.14 | 18.56 | 4,024,065 | -0.09(-0.47%) |
Feb 24, 2010 | 18.79 | 18.91 | 18.56 | 18.65 | 4,474,634 | +0.04(+0.19%) |
Feb 23, 2010 | 18.85 | 18.94 | 18.55 | 18.61 | 3,438,896 | -0.26(-1.39%) |
Feb 22, 2010 | 19.02 | 19.06 | 18.81 | 18.87 | 1,259,023 | -0.16(-0.86%) |
Feb 19, 2010 | 18.83 | 19.08 | 18.74 | 19.04 | 1,898,102 | +0.05(+0.27%) |
Feb 18, 2010 | 19.00 | 19.08 | 18.92 | 18.98 | 2,283,757 | +0.16(+0.87%) |
Feb 17, 2010 | 19.09 | 19.10 | 18.77 | 18.82 | 2,192,235 | -0.03(-0.14%) |
Feb 16, 2010 | 18.60 | 18.91 | 18.53 | 18.85 | 4,295,415 | +0.28(+1.49%) |
Feb 12, 2010 | 18.52 | 18.57 | 18.57 | 18.57 | 1,762,956 | +0.05(+0.25%) |
Feb 11, 2010 | 18.48 | 18.55 | 18.23 | 18.52 | 2,656,327 | +0.08(+0.45%) |
Feb 10, 2010 | 18.55 | 18.60 | 18.19 | 18.44 | 2,838,173 | -0.17(-0.91%) |
Feb 09, 2010 | 18.43 | 18.81 | 18.40 | 18.61 | 2,314,712 | +0.19(+1.06%) |
Feb 08, 2010 | 18.48 | 18.68 | 18.40 | 18.42 | 3,265,389 | +0.21(+1.13%) |
Feb 05, 2010 | 18.34 | 18.44 | 17.90 | 18.21 | 4,664,111 | -0.56(-2.98%) |
Feb 04, 2010 | 19.25 | 19.28 | 18.75 | 18.77 | 1,702,974 | -0.47(-2.43%) |
Feb 03, 2010 | 19.40 | 19.45 | 19.21 | 19.24 | 1,418,818 | -0.06(-0.29%) |
Feb 02, 2010 | 19.14 | 19.33 | 19.05 | 19.29 | 1,861,452 | +0.29(+1.54%) |
Feb 01, 2010 | 18.97 | 19.06 | 18.88 | 19.00 | 2,952,079 | +0.12(+0.65%) |
Jan 29, 2010 | 19.12 | 19.28 | 18.85 | 18.88 | 8,668,895 | +0.21(+1.10%) |
Jan 28, 2010 | 19.18 | 19.19 | 18.63 | 18.67 | 9,615,240 | -0.76(-3.93%) |
Jan 27, 2010 | 19.36 | 19.48 | 19.30 | 19.44 | 3,024,374 | -0.11(-0.58%) |
Jan 26, 2010 | 19.52 | 19.72 | 19.46 | 19.55 | 3,811,174 | +0.11(+0.58%) |
Jan 25, 2010 | 19.57 | 19.60 | 19.44 | 19.44 | 2,242,773 | -0.10(-0.53%) |
Jan 22, 2010 | 19.77 | 19.88 | 19.53 | 19.54 | 3,419,149 | -0.40(-2.01%) |
Jan 21, 2010 | 20.47 | 20.51 | 19.84 | 19.94 | 3,989,437 | -0.67(-3.26%) |
Jan 20, 2010 | 20.94 | 20.99 | 20.39 | 20.61 | 6,732,727 | -0.57(-2.71%) |
Jan 19, 2010 | 20.83 | 21.21 | 20.83 | 21.19 | 3,427,339 | +0.13(+0.63%) |
Jan 15, 2010 | 21.25 | 21.05 | 21.05 | 21.05 | 2,247,911 | -0.26(-1.20%) |
Jan 14, 2010 | 21.11 | 21.33 | 21.07 | 21.31 | 2,553,264 | +0.43(+2.06%) |
Jan 13, 2010 | 20.85 | 20.94 | 20.75 | 20.88 | 2,392,586 | +0.09(+0.44%) |
Jan 12, 2010 | 20.66 | 20.87 | 20.61 | 20.79 | 1,531,884 | -0.17(-0.81%) |
Jan 11, 2010 | 20.95 | 21.00 | 20.86 | 20.95 | 1,268,197 | +0.34(+1.67%) |
Jan 08, 2010 | 20.50 | 20.63 | 20.36 | 20.61 | 1,653,175 | +0.07(+0.32%) |
Jan 07, 2010 | 20.43 | 20.59 | 20.36 | 20.54 | 2,710,201 | -0.11(-0.55%) |
Jan 06, 2010 | 20.57 | 20.66 | 20.42 | 20.66 | 2,930,365 | -0.01(-0.05%) |
Jan 05, 2010 | 20.72 | 20.78 | 20.57 | 20.67 | 2,471,251 | -0.27(-1.27%) |
Jan 04, 2010 | 20.69 | 21.03 | 20.69 | 20.93 | 3,851,392 | +0.79(+3.95%) |
Dec 31, 2009 | 20.44 | 20.14 | 20.14 | 20.14 | 838,286 | -0.26(-1.26%) |
Dec 30, 2009 | 20.35 | 20.44 | 20.26 | 20.40 | 1,367,513 | -0.28(-1.34%) |
Dec 29, 2009 | 20.92 | 20.92 | 20.62 | 20.67 | 1,130,741 | -0.04(-0.17%) |
Dec 28, 2009 | 20.74 | 20.75 | 20.58 | 20.71 | 1,247,397 | +0.26(+1.28%) |
Dec 24, 2009 | 20.57 | 20.57 | 20.39 | 20.45 | 500,302 | +0.09(+0.43%) |
Dec 23, 2009 | 20.62 | 20.63 | 20.33 | 20.36 | 1,373,349 | +0.14(+0.71%) |
Dec 22, 2009 | 20.34 | 20.42 | 20.18 | 20.22 | 2,737,882 | +0.18(+0.90%) |
Dec 21, 2009 | 19.96 | 20.21 | 19.96 | 20.04 | 5,262,436 | -0.02(-0.10%) |
Dec 18, 2009 | 20.27 | 20.30 | 19.96 | 20.06 | 3,729,465 | +0.37(+1.90%) |
Dec 17, 2009 | 19.90 | 19.91 | 19.62 | 19.68 | 3,364,357 | -0.40(-1.99%) |
Dec 16, 2009 | 20.23 | 20.33 | 20.05 | 20.08 | 2,852,376 | +0.26(+1.29%) |
Dec 15, 2009 | 19.80 | 19.98 | 19.73 | 19.83 | 2,244,256 | -0.05(-0.26%) |
Dec 14, 2009 | 19.89 | 19.93 | 19.82 | 19.88 | 1,694,058 | +0.13(+0.68%) |
Dec 11, 2009 | 19.94 | 19.94 | 19.69 | 19.74 | 3,326,151 | -0.23(-1.13%) |
Dec 10, 2009 | 19.96 | 20.04 | 19.83 | 19.97 | 1,899,785 | +0.10(+0.49%) |
Dec 09, 2009 | 19.88 | 19.98 | 19.67 | 19.87 | 2,312,398 | +0.01(+0.05%) |
Dec 08, 2009 | 19.83 | 19.89 | 19.66 | 19.86 | 4,172,593 | -0.03(-0.13%) |
Dec 07, 2009 | 19.92 | 20.07 | 19.88 | 19.89 | 2,291,207 | -0.31(-1.52%) |
Dec 04, 2009 | 20.54 | 20.66 | 20.10 | 20.20 | 4,134,440 | -0.07(-0.35%) |
Dec 03, 2009 | 20.41 | 20.51 | 20.26 | 20.27 | 2,207,320 | -0.12(-0.58%) |
Dec 02, 2009 | 20.31 | 20.49 | 20.26 | 20.39 | 3,087,077 | +0.22(+1.09%) |