Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.60 | 16.66 | 16.34 | 16.55 | 14,737,635 | +0.01(+0.06%) |
Feb 25, 2010 | 16.31 | 16.59 | 16.13 | 16.54 | 20,631,520 | +0.02(+0.12%) |
Feb 24, 2010 | 16.75 | 16.87 | 16.45 | 16.52 | 23,826,760 | -0.12(-0.72%) |
Feb 23, 2010 | 16.94 | 16.94 | 16.61 | 16.64 | 15,557,080 | -0.24(-1.42%) |
Feb 22, 2010 | 17.27 | 17.27 | 16.82 | 16.88 | 18,500,860 | -0.29(-1.69%) |
Feb 19, 2010 | 16.92 | 17.25 | 16.92 | 17.17 | 6,340,573 | +0.05(+0.29%) |
Feb 18, 2010 | 17.12 | 17.14 | 16.80 | 17.12 | 7,889,436 | +0.18(+1.06%) |
Feb 17, 2010 | 17.07 | 17.20 | 16.83 | 16.94 | 9,752,340 | -0.15(-0.88%) |
Feb 16, 2010 | 16.60 | 17.12 | 16.58 | 17.09 | 7,827,769 | +0.26(+1.54%) |
Feb 12, 2010 | 16.77 | 16.83 | 16.83 | 16.83 | 17,203,300 | -0.40(-2.32%) |
Feb 11, 2010 | 17.07 | 17.40 | 16.92 | 17.23 | 11,168,978 | +0.14(+0.82%) |
Feb 10, 2010 | 17.00 | 17.15 | 16.88 | 17.09 | 7,245,390 | +0.03(+0.18%) |
Feb 09, 2010 | 17.21 | 17.21 | 16.85 | 17.06 | 13,509,474 | +0.05(+0.29%) |
Feb 08, 2010 | 16.95 | 17.13 | 16.87 | 17.01 | 9,241,823 | -0.13(-0.76%) |
Feb 05, 2010 | 16.87 | 17.20 | 16.83 | 17.14 | 13,726,708 | +0.21(+1.24%) |
Feb 04, 2010 | 17.15 | 17.19 | 16.85 | 16.93 | 13,809,661 | -0.33(-1.91%) |
Feb 03, 2010 | 17.18 | 17.39 | 17.14 | 17.26 | 11,434,539 | -0.07(-0.40%) |
Feb 02, 2010 | 17.31 | 17.43 | 17.09 | 17.33 | 12,981,796 | +0.00(+0.00%) |
Feb 01, 2010 | 17.11 | 17.37 | 16.99 | 17.33 | 13,661,772 | +0.38(+2.24%) |
Jan 29, 2010 | 17.51 | 17.56 | 16.90 | 16.95 | 16,539,313 | -0.46(-2.64%) |
Jan 28, 2010 | 18.04 | 18.10 | 17.15 | 17.41 | 35,318,884 | -1.20(-6.45%) |
Jan 27, 2010 | 18.39 | 18.66 | 18.23 | 18.61 | 14,277,002 | +0.15(+0.81%) |
Jan 26, 2010 | 18.30 | 18.63 | 18.28 | 18.46 | 10,200,012 | -0.01(-0.05%) |
Jan 25, 2010 | 18.36 | 18.63 | 18.24 | 18.47 | 11,209,482 | +0.18(+0.98%) |
Jan 22, 2010 | 18.63 | 18.84 | 18.28 | 18.29 | 14,709,904 | -0.34(-1.83%) |
Jan 21, 2010 | 18.90 | 19.04 | 18.49 | 18.63 | 17,268,610 | -0.08(-0.43%) |
Jan 20, 2010 | 19.08 | 19.08 | 18.36 | 18.71 | 14,625,797 | -0.43(-2.25%) |
Jan 19, 2010 | 18.79 | 19.16 | 18.79 | 19.14 | 10,053,164 | +0.29(+1.54%) |
Jan 15, 2010 | 18.99 | 18.85 | 18.85 | 18.85 | 17,047,700 | +0.07(+0.37%) |
Jan 14, 2010 | 18.79 | 18.89 | 18.61 | 18.78 | 7,193,832 | +0.09(+0.48%) |
Jan 13, 2010 | 18.74 | 18.86 | 18.53 | 18.69 | 9,715,008 | +0.22(+1.19%) |
Jan 12, 2010 | 18.33 | 18.62 | 18.25 | 18.47 | 12,910,386 | +0.11(+0.60%) |
Jan 11, 2010 | 18.46 | 18.50 | 18.23 | 18.36 | 6,345,471 | -0.01(-0.05%) |
Jan 08, 2010 | 18.25 | 18.50 | 18.21 | 18.37 | 6,030,834 | +0.05(+0.27%) |
Jan 07, 2010 | 18.47 | 18.47 | 18.13 | 18.32 | 8,085,206 | -0.04(-0.22%) |
Jan 06, 2010 | 18.22 | 18.46 | 18.14 | 18.36 | 6,043,585 | +0.06(+0.33%) |
Jan 05, 2010 | 18.40 | 18.44 | 18.14 | 18.30 | 6,621,163 | -0.10(-0.54%) |
Jan 04, 2010 | 18.04 | 18.53 | 18.01 | 18.40 | 8,322,224 | +0.51(+2.85%) |
Dec 31, 2009 | 18.01 | 17.89 | 17.89 | 17.89 | 6,404,500 | -0.26(-1.43%) |
Dec 30, 2009 | 17.97 | 18.17 | 17.97 | 18.15 | 4,598,663 | +0.12(+0.67%) |
Dec 29, 2009 | 18.05 | 18.14 | 17.98 | 18.03 | 3,757,436 | -0.05(-0.28%) |
Dec 28, 2009 | 18.01 | 18.16 | 17.97 | 18.08 | 4,898,269 | +0.05(+0.28%) |
Dec 24, 2009 | 17.77 | 18.05 | 17.76 | 18.03 | 2,442,714 | +0.27(+1.52%) |
Dec 23, 2009 | 17.70 | 17.80 | 17.65 | 17.76 | 4,223,202 | +0.05(+0.28%) |
Dec 22, 2009 | 17.85 | 17.95 | 17.68 | 17.71 | 5,459,762 | -0.12(-0.67%) |
Dec 21, 2009 | 17.67 | 17.84 | 17.57 | 17.83 | 5,266,292 | +0.22(+1.25%) |
Dec 18, 2009 | 17.70 | 17.70 | 17.41 | 17.61 | 10,921,500 | +0.18(+1.03%) |
Dec 17, 2009 | 17.70 | 17.80 | 17.38 | 17.43 | 8,601,261 | -0.29(-1.64%) |
Dec 16, 2009 | 17.77 | 17.96 | 17.68 | 17.72 | 5,853,012 | +0.07(+0.40%) |
Dec 15, 2009 | 17.74 | 17.85 | 17.61 | 17.65 | 5,706,441 | -0.08(-0.45%) |
Dec 14, 2009 | 17.77 | 17.88 | 17.69 | 17.73 | 5,494,495 | +0.12(+0.68%) |
Dec 11, 2009 | 17.87 | 17.89 | 17.46 | 17.61 | 7,269,738 | -0.06(-0.34%) |
Dec 10, 2009 | 17.66 | 17.88 | 17.64 | 17.67 | 6,569,447 | +0.02(+0.11%) |
Dec 09, 2009 | 17.33 | 17.72 | 17.25 | 17.65 | 10,650,819 | +0.29(+1.67%) |
Dec 08, 2009 | 17.32 | 17.54 | 17.22 | 17.36 | 12,743,126 | -0.30(-1.70%) |
Dec 07, 2009 | 17.82 | 17.89 | 17.60 | 17.66 | 7,781,477 | -0.22(-1.23%) |
Dec 04, 2009 | 18.10 | 18.28 | 17.83 | 17.88 | 8,836,865 | -0.08(-0.45%) |
Dec 03, 2009 | 17.98 | 18.19 | 17.92 | 17.96 | 7,848,166 | -0.04(-0.22%) |
Dec 02, 2009 | 18.15 | 18.16 | 17.79 | 18.00 | 7,923,326 | -0.01(-0.06%) |