Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.49 | 17.51 | 17.32 | 17.49 | 3,717,637 | +0.00(+0.00%) |
Feb 25, 2010 | 17.19 | 17.52 | 17.09 | 17.49 | 4,744,756 | -0.05(-0.27%) |
Feb 24, 2010 | 17.32 | 17.68 | 17.31 | 17.54 | 4,903,683 | +0.34(+1.99%) |
Feb 23, 2010 | 17.34 | 17.48 | 17.16 | 17.19 | 4,072,722 | -0.16(-0.94%) |
Feb 22, 2010 | 17.53 | 17.54 | 17.22 | 17.36 | 4,535,137 | -0.14(-0.80%) |
Feb 19, 2010 | 17.51 | 17.68 | 17.41 | 17.50 | 4,545,021 | +0.03(+0.18%) |
Feb 18, 2010 | 17.22 | 17.48 | 17.16 | 17.47 | 4,531,175 | +0.28(+1.63%) |
Feb 17, 2010 | 17.29 | 17.30 | 17.11 | 17.19 | 3,818,868 | +0.09(+0.50%) |
Feb 16, 2010 | 16.83 | 17.11 | 16.76 | 17.10 | 5,287,823 | +0.32(+1.90%) |
Feb 12, 2010 | 16.66 | 16.78 | 16.78 | 16.78 | 6,487,503 | -0.11(-0.64%) |
Feb 11, 2010 | 16.86 | 16.91 | 16.56 | 16.89 | 3,593,671 | +0.12(+0.70%) |
Feb 10, 2010 | 16.93 | 17.00 | 16.65 | 16.77 | 4,693,697 | -0.11(-0.64%) |
Feb 09, 2010 | 16.93 | 16.98 | 16.73 | 16.88 | 5,127,053 | +0.19(+1.12%) |
Feb 08, 2010 | 16.86 | 16.91 | 16.60 | 16.70 | 3,317,769 | -0.15(-0.88%) |
Feb 05, 2010 | 16.75 | 16.91 | 16.56 | 16.84 | 8,442,963 | +0.10(+0.60%) |
Feb 04, 2010 | 17.00 | 17.07 | 16.69 | 16.74 | 7,012,324 | -0.35(-2.04%) |
Feb 03, 2010 | 17.05 | 17.13 | 16.95 | 17.09 | 5,056,678 | -0.09(-0.50%) |
Feb 02, 2010 | 17.08 | 17.25 | 16.95 | 17.18 | 7,785,758 | +0.09(+0.54%) |
Feb 01, 2010 | 17.15 | 17.16 | 16.91 | 17.09 | 8,241,552 | -0.02(-0.09%) |
Jan 29, 2010 | 17.46 | 17.53 | 16.99 | 17.10 | 13,443,299 | -0.24(-1.39%) |
Jan 28, 2010 | 17.68 | 17.68 | 17.13 | 17.34 | 7,455,928 | -0.27(-1.54%) |
Jan 27, 2010 | 17.54 | 17.68 | 17.36 | 17.61 | 5,912,485 | +0.02(+0.13%) |
Jan 26, 2010 | 17.48 | 17.74 | 17.47 | 17.59 | 6,113,222 | +0.09(+0.49%) |
Jan 25, 2010 | 17.64 | 17.78 | 17.42 | 17.50 | 7,065,197 | -0.19(-1.05%) |
Jan 22, 2010 | 18.14 | 18.25 | 17.65 | 17.69 | 8,390,146 | -0.44(-2.44%) |
Jan 21, 2010 | 18.23 | 18.44 | 18.03 | 18.13 | 8,060,268 | -0.12(-0.68%) |
Jan 20, 2010 | 18.23 | 18.39 | 17.89 | 18.26 | 8,720,422 | -0.17(-0.93%) |
Jan 19, 2010 | 18.09 | 18.52 | 18.02 | 18.43 | 8,834,223 | +0.36(+1.98%) |
Jan 15, 2010 | 18.31 | 18.07 | 18.07 | 18.07 | 7,304,782 | -0.13(-0.72%) |
Jan 14, 2010 | 17.86 | 18.30 | 17.83 | 18.20 | 5,811,052 | +0.23(+1.30%) |
Jan 13, 2010 | 17.74 | 18.06 | 17.61 | 17.97 | 4,463,972 | +0.32(+1.80%) |
Jan 12, 2010 | 17.80 | 17.90 | 17.44 | 17.65 | 4,939,126 | -0.25(-1.39%) |
Jan 11, 2010 | 17.92 | 17.99 | 17.72 | 17.90 | 3,756,346 | -0.03(-0.17%) |
Jan 08, 2010 | 17.69 | 17.95 | 17.65 | 17.93 | 4,122,498 | +0.19(+1.05%) |
Jan 07, 2010 | 17.69 | 17.82 | 17.60 | 17.74 | 4,281,424 | +0.09(+0.48%) |
Jan 06, 2010 | 17.69 | 17.79 | 17.58 | 17.66 | 4,476,433 | -0.12(-0.65%) |
Jan 05, 2010 | 17.59 | 17.92 | 17.54 | 17.78 | 4,430,159 | -0.06(-0.35%) |
Jan 04, 2010 | 17.76 | 17.96 | 17.68 | 17.84 | 4,362,730 | +0.41(+2.36%) |
Dec 31, 2009 | 17.58 | 17.43 | 17.43 | 17.43 | 2,512,171 | -0.09(-0.49%) |
Dec 30, 2009 | 17.80 | 17.86 | 17.50 | 17.51 | 6,459,852 | -0.16(-0.88%) |
Dec 29, 2009 | 17.88 | 17.92 | 17.62 | 17.67 | 4,486,219 | -0.14(-0.78%) |
Dec 28, 2009 | 18.06 | 18.11 | 17.78 | 17.81 | 5,742,911 | -0.20(-1.12%) |
Dec 24, 2009 | 17.72 | 18.03 | 17.64 | 18.01 | 2,467,398 | +0.32(+1.80%) |
Dec 23, 2009 | 17.54 | 17.72 | 17.50 | 17.69 | 5,649,358 | +0.16(+0.89%) |
Dec 22, 2009 | 17.59 | 17.68 | 17.53 | 17.54 | 5,524,898 | -0.04(-0.22%) |
Dec 21, 2009 | 17.56 | 17.74 | 17.56 | 17.57 | 5,283,803 | +0.11(+0.62%) |
Dec 18, 2009 | 17.50 | 17.65 | 17.40 | 17.47 | 9,782,726 | +0.08(+0.45%) |
Dec 17, 2009 | 17.74 | 17.74 | 17.39 | 17.39 | 10,075,496 | -0.06(-0.36%) |
Dec 16, 2009 | 17.55 | 17.74 | 17.43 | 17.45 | 11,002,212 | -0.02(-0.09%) |
Dec 15, 2009 | 17.65 | 17.84 | 17.47 | 17.47 | 17,422,416 | -0.36(-2.00%) |
Dec 14, 2009 | 17.92 | 18.04 | 17.78 | 17.82 | 8,589,962 | +0.11(+0.61%) |
Dec 11, 2009 | 17.69 | 17.77 | 17.59 | 17.71 | 4,682,698 | +0.09(+0.48%) |
Dec 10, 2009 | 17.72 | 17.85 | 17.57 | 17.63 | 4,490,371 | -0.09(-0.53%) |
Dec 09, 2009 | 17.46 | 17.75 | 17.35 | 17.72 | 9,244,641 | +0.72(+4.24%) |
Dec 08, 2009 | 17.04 | 17.24 | 16.90 | 17.00 | 4,411,828 | -0.33(-1.93%) |
Dec 07, 2009 | 17.40 | 17.57 | 17.25 | 17.33 | 4,993,082 | -0.24(-1.37%) |
Dec 04, 2009 | 17.50 | 17.58 | 17.26 | 17.57 | 6,250,748 | +0.28(+1.61%) |
Dec 03, 2009 | 17.60 | 17.64 | 17.26 | 17.29 | 4,503,721 | -0.10(-0.58%) |
Dec 02, 2009 | 17.36 | 17.57 | 17.19 | 17.40 | 3,313,944 | -0.05(-0.27%) |