Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.99 | 17.99 | 17.77 | 17.81 | 6,298,766 | -0.21(-1.14%) |
Feb 25, 2010 | 17.86 | 18.03 | 17.79 | 18.01 | 5,384,520 | -0.06(-0.35%) |
Feb 24, 2010 | 17.92 | 18.11 | 17.73 | 18.07 | 4,213,268 | +0.22(+1.24%) |
Feb 23, 2010 | 17.89 | 18.02 | 17.73 | 17.85 | 3,357,607 | -0.04(-0.22%) |
Feb 22, 2010 | 17.94 | 18.04 | 17.85 | 17.89 | 2,322,521 | -0.02(-0.13%) |
Feb 19, 2010 | 17.76 | 18.00 | 17.71 | 17.92 | 3,658,588 | +0.06(+0.31%) |
Feb 18, 2010 | 17.82 | 17.98 | 17.70 | 17.86 | 4,687,546 | +0.00(+0.00%) |
Feb 17, 2010 | 17.86 | 17.86 | 17.63 | 17.86 | 3,645,881 | +0.07(+0.40%) |
Feb 16, 2010 | 17.76 | 17.88 | 17.66 | 17.79 | 2,473,466 | +0.13(+0.72%) |
Feb 12, 2010 | 17.62 | 17.66 | 17.66 | 17.66 | 5,256,063 | -0.09(-0.49%) |
Feb 11, 2010 | 17.60 | 17.79 | 17.58 | 17.75 | 4,908,513 | +0.15(+0.85%) |
Feb 10, 2010 | 17.96 | 17.99 | 17.59 | 17.60 | 6,710,970 | -0.39(-2.19%) |
Feb 09, 2010 | 18.30 | 18.52 | 17.96 | 17.99 | 5,766,721 | -0.11(-0.61%) |
Feb 08, 2010 | 18.17 | 18.26 | 18.01 | 18.11 | 3,641,388 | -0.09(-0.52%) |
Feb 05, 2010 | 18.66 | 18.66 | 17.96 | 18.20 | 6,047,246 | -0.40(-2.12%) |
Feb 04, 2010 | 18.97 | 19.08 | 18.58 | 18.60 | 5,383,808 | -0.36(-1.88%) |
Feb 03, 2010 | 18.82 | 18.97 | 18.66 | 18.95 | 3,187,708 | +0.03(+0.17%) |
Feb 02, 2010 | 18.79 | 18.92 | 18.61 | 18.92 | 2,943,494 | +0.15(+0.80%) |
Feb 01, 2010 | 18.84 | 18.84 | 18.55 | 18.77 | 2,941,204 | +0.16(+0.85%) |
Jan 29, 2010 | 18.82 | 18.93 | 18.58 | 18.61 | 3,435,744 | -0.15(-0.80%) |
Jan 28, 2010 | 19.12 | 19.13 | 18.67 | 18.76 | 4,930,363 | -0.37(-1.94%) |
Jan 27, 2010 | 18.97 | 19.14 | 18.86 | 19.13 | 3,107,608 | +0.17(+0.87%) |
Jan 26, 2010 | 18.97 | 19.15 | 18.92 | 18.97 | 2,751,999 | -0.05(-0.25%) |
Jan 25, 2010 | 19.08 | 19.26 | 18.92 | 19.01 | 4,301,337 | +0.09(+0.46%) |
Jan 22, 2010 | 19.14 | 19.34 | 18.92 | 18.93 | 4,810,918 | -0.30(-1.56%) |
Jan 21, 2010 | 19.16 | 19.70 | 19.04 | 19.23 | 6,284,750 | +0.07(+0.37%) |
Jan 20, 2010 | 19.12 | 19.31 | 18.90 | 19.16 | 2,744,909 | -0.13(-0.66%) |
Jan 19, 2010 | 18.86 | 19.30 | 18.85 | 19.28 | 2,301,899 | +0.33(+1.75%) |
Jan 15, 2010 | 19.23 | 18.95 | 18.95 | 18.95 | 2,610,308 | -0.28(-1.48%) |
Jan 14, 2010 | 19.15 | 19.27 | 19.03 | 19.24 | 1,482,360 | +0.08(+0.41%) |
Jan 13, 2010 | 18.59 | 19.23 | 18.59 | 19.16 | 4,388,892 | +0.32(+1.68%) |
Jan 12, 2010 | 18.80 | 18.86 | 18.68 | 18.84 | 2,580,775 | -0.06(-0.33%) |
Jan 11, 2010 | 19.12 | 19.16 | 18.75 | 18.90 | 3,810,397 | -0.09(-0.50%) |
Jan 08, 2010 | 18.96 | 19.20 | 18.85 | 19.00 | 3,114,100 | -0.40(-2.08%) |
Jan 07, 2010 | 19.50 | 19.50 | 19.28 | 19.40 | 4,284,897 | -0.11(-0.57%) |
Jan 06, 2010 | 19.69 | 19.69 | 19.39 | 19.51 | 3,140,954 | -0.11(-0.56%) |
Jan 05, 2010 | 18.95 | 19.65 | 18.90 | 19.62 | 6,163,406 | +0.81(+4.28%) |
Jan 04, 2010 | 18.67 | 18.93 | 18.52 | 18.82 | 5,853,149 | +0.30(+1.62%) |
Dec 31, 2009 | 18.70 | 18.52 | 18.52 | 18.52 | 1,219,705 | -0.13(-0.72%) |
Dec 30, 2009 | 18.66 | 18.77 | 18.56 | 18.65 | 2,302,891 | -0.02(-0.08%) |
Dec 29, 2009 | 18.76 | 18.91 | 18.67 | 18.67 | 1,017,665 | -0.07(-0.38%) |
Dec 28, 2009 | 18.90 | 18.93 | 18.71 | 18.74 | 1,983,396 | -0.21(-1.08%) |
Dec 24, 2009 | 18.79 | 18.96 | 18.76 | 18.94 | 596,870 | +0.18(+0.97%) |
Dec 23, 2009 | 18.60 | 18.79 | 18.58 | 18.76 | 1,469,402 | +0.13(+0.68%) |
Dec 22, 2009 | 18.45 | 18.68 | 18.42 | 18.63 | 1,774,166 | +0.13(+0.73%) |
Dec 21, 2009 | 18.56 | 18.72 | 18.37 | 18.50 | 2,913,176 | -0.09(-0.47%) |
Dec 18, 2009 | 18.54 | 19.00 | 18.41 | 18.59 | 3,531,270 | +0.28(+1.55%) |
Dec 17, 2009 | 18.50 | 18.55 | 18.30 | 18.30 | 2,279,903 | -0.47(-2.48%) |
Dec 16, 2009 | 18.82 | 18.88 | 18.47 | 18.77 | 3,728,879 | +0.00(+0.00%) |
Dec 15, 2009 | 18.77 | 18.86 | 18.69 | 18.77 | 4,049,266 | -0.16(-0.83%) |
Dec 14, 2009 | 18.74 | 18.93 | 18.73 | 18.93 | 2,907,163 | +0.18(+0.97%) |
Dec 11, 2009 | 18.74 | 18.78 | 18.62 | 18.75 | 2,656,793 | +0.05(+0.25%) |
Dec 10, 2009 | 18.52 | 18.75 | 18.46 | 18.70 | 3,226,563 | +0.28(+1.50%) |
Dec 09, 2009 | 18.19 | 18.48 | 18.07 | 18.42 | 3,884,959 | +0.12(+0.65%) |
Dec 08, 2009 | 18.46 | 18.50 | 18.21 | 18.30 | 4,413,660 | -0.24(-1.32%) |
Dec 07, 2009 | 18.41 | 18.75 | 18.26 | 18.55 | 5,923,165 | +0.02(+0.09%) |
Dec 04, 2009 | 18.47 | 18.64 | 18.19 | 18.53 | 3,169,997 | +0.23(+1.25%) |
Dec 03, 2009 | 18.44 | 18.56 | 18.18 | 18.30 | 2,806,246 | -0.12(-0.64%) |
Dec 02, 2009 | 18.35 | 18.63 | 18.33 | 18.42 | 2,856,304 | -0.08(-0.43%) |