Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.29 | 18.45 | 18.14 | 18.35 | 6,155,852 | +0.02(+0.12%) |
Feb 25, 2010 | 18.01 | 18.36 | 17.86 | 18.33 | 5,978,075 | +0.05(+0.25%) |
Feb 24, 2010 | 17.99 | 18.29 | 17.91 | 18.29 | 6,975,834 | +0.36(+2.01%) |
Feb 23, 2010 | 18.54 | 18.57 | 17.78 | 17.93 | 9,883,715 | -0.72(-3.87%) |
Feb 22, 2010 | 18.50 | 18.68 | 18.23 | 18.65 | 6,605,334 | +0.35(+1.93%) |
Feb 19, 2010 | 18.09 | 18.36 | 17.85 | 18.29 | 6,220,243 | +0.15(+0.83%) |
Feb 18, 2010 | 18.00 | 18.30 | 17.85 | 18.14 | 6,684,076 | +0.05(+0.25%) |
Feb 17, 2010 | 18.02 | 18.26 | 17.88 | 18.10 | 8,325,377 | +0.10(+0.54%) |
Feb 16, 2010 | 17.63 | 18.04 | 17.67 | 18.00 | 7,295,041 | +0.38(+2.13%) |
Feb 12, 2010 | 17.07 | 17.63 | 17.63 | 17.63 | 7,648,336 | +0.31(+1.78%) |
Feb 11, 2010 | 17.40 | 17.42 | 17.00 | 17.32 | 9,554,981 | -0.02(-0.13%) |
Feb 10, 2010 | 16.78 | 17.50 | 16.24 | 17.34 | 23,793,316 | +0.55(+3.27%) |
Feb 09, 2010 | 17.58 | 17.90 | 16.51 | 16.79 | 27,310,952 | -0.86(-4.90%) |
Feb 08, 2010 | 17.90 | 18.26 | 17.51 | 17.66 | 14,418,049 | -0.03(-0.17%) |
Feb 05, 2010 | 17.42 | 17.89 | 16.69 | 17.69 | 13,093,623 | +0.26(+1.47%) |
Feb 04, 2010 | 18.29 | 18.38 | 17.42 | 17.43 | 10,755,911 | -1.04(-5.66%) |
Feb 03, 2010 | 18.97 | 18.98 | 18.29 | 18.48 | 8,536,998 | -0.61(-3.19%) |
Feb 02, 2010 | 18.41 | 19.16 | 18.29 | 19.08 | 9,761,417 | +0.83(+4.53%) |
Feb 01, 2010 | 18.25 | 18.41 | 18.06 | 18.26 | 5,817,698 | +0.23(+1.25%) |
Jan 29, 2010 | 18.38 | 18.75 | 17.90 | 18.03 | 8,903,452 | -0.17(-0.95%) |
Jan 28, 2010 | 19.00 | 19.00 | 18.03 | 18.20 | 8,790,254 | -0.56(-2.96%) |
Jan 27, 2010 | 18.32 | 18.78 | 18.00 | 18.76 | 9,601,122 | +0.41(+2.25%) |
Jan 26, 2010 | 18.38 | 19.02 | 18.28 | 18.35 | 8,901,169 | -0.19(-1.01%) |
Jan 25, 2010 | 18.89 | 19.02 | 18.22 | 18.54 | 9,445,238 | +0.04(+0.20%) |
Jan 22, 2010 | 19.20 | 19.39 | 18.44 | 18.50 | 13,971,235 | -0.71(-3.72%) |
Jan 21, 2010 | 20.26 | 20.40 | 19.18 | 19.21 | 16,657,920 | -1.06(-5.23%) |
Jan 20, 2010 | 20.36 | 20.63 | 20.13 | 20.27 | 6,150,454 | -0.38(-1.86%) |
Jan 19, 2010 | 20.03 | 20.67 | 19.92 | 20.65 | 7,081,258 | +0.53(+2.61%) |
Jan 15, 2010 | 20.47 | 20.13 | 20.13 | 20.13 | 10,281,555 | -0.36(-1.76%) |
Jan 14, 2010 | 20.81 | 20.82 | 20.23 | 20.49 | 12,308,745 | -0.44(-2.08%) |
Jan 13, 2010 | 20.47 | 21.09 | 20.44 | 20.93 | 10,313,549 | +0.54(+2.66%) |
Jan 12, 2010 | 21.08 | 21.49 | 20.36 | 20.38 | 31,422,278 | +0.71(+3.63%) |
Jan 11, 2010 | 19.86 | 19.99 | 19.43 | 19.67 | 6,903,001 | -0.04(-0.19%) |
Jan 08, 2010 | 19.84 | 19.97 | 19.37 | 19.71 | 6,826,491 | -0.23(-1.13%) |
Jan 07, 2010 | 19.54 | 20.08 | 19.41 | 19.93 | 9,357,782 | +0.30(+1.53%) |
Jan 06, 2010 | 19.17 | 19.83 | 18.86 | 19.63 | 14,222,648 | +0.32(+1.67%) |
Jan 05, 2010 | 17.84 | 19.35 | 17.79 | 19.31 | 16,529,338 | +1.38(+7.67%) |
Jan 04, 2010 | 17.82 | 18.01 | 17.67 | 17.93 | 9,238,637 | +0.45(+2.58%) |
Dec 31, 2009 | 17.80 | 17.48 | 17.48 | 17.48 | 3,976,570 | -0.33(-1.86%) |
Dec 30, 2009 | 17.87 | 17.91 | 17.67 | 17.81 | 4,134,948 | -0.20(-1.09%) |
Dec 29, 2009 | 17.87 | 18.08 | 17.79 | 18.01 | 5,363,196 | +0.20(+1.10%) |
Dec 28, 2009 | 17.93 | 18.10 | 17.76 | 17.81 | 4,312,401 | +0.02(+0.08%) |
Dec 24, 2009 | 17.63 | 17.82 | 17.58 | 17.80 | 2,455,184 | +0.26(+1.46%) |
Dec 23, 2009 | 17.72 | 17.75 | 17.43 | 17.54 | 5,438,069 | -0.08(-0.43%) |
Dec 22, 2009 | 17.42 | 17.71 | 17.20 | 17.62 | 10,896,149 | +0.21(+1.21%) |
Dec 21, 2009 | 17.85 | 17.99 | 17.40 | 17.41 | 8,644,781 | -0.25(-1.40%) |
Dec 18, 2009 | 17.65 | 17.70 | 17.30 | 17.66 | 10,585,531 | +0.16(+0.90%) |
Dec 17, 2009 | 17.99 | 17.99 | 17.47 | 17.50 | 10,901,352 | -0.81(-4.43%) |
Dec 16, 2009 | 18.02 | 18.45 | 17.94 | 18.31 | 7,580,436 | +0.55(+3.09%) |
Dec 15, 2009 | 18.14 | 18.14 | 17.72 | 17.76 | 6,755,791 | -0.46(-2.52%) |
Dec 14, 2009 | 18.23 | 18.38 | 18.11 | 18.22 | 7,676,095 | +0.09(+0.50%) |
Dec 11, 2009 | 18.22 | 18.26 | 17.70 | 18.13 | 7,460,789 | +0.07(+0.37%) |
Dec 10, 2009 | 17.93 | 18.25 | 17.87 | 18.06 | 6,702,444 | +0.20(+1.14%) |
Dec 09, 2009 | 17.93 | 17.97 | 17.52 | 17.86 | 5,476,998 | -0.03(-0.17%) |
Dec 08, 2009 | 17.82 | 18.00 | 17.70 | 17.89 | 6,882,298 | -0.09(-0.50%) |
Dec 07, 2009 | 18.47 | 18.68 | 17.91 | 17.98 | 8,842,777 | -0.56(-3.04%) |
Dec 04, 2009 | 18.69 | 18.79 | 18.11 | 18.54 | 10,636,989 | +0.33(+1.82%) |
Dec 03, 2009 | 19.20 | 19.51 | 18.15 | 18.21 | 15,790,994 | -0.80(-4.19%) |
Dec 02, 2009 | 18.67 | 19.20 | 18.35 | 19.01 | 12,015,956 | +0.61(+3.31%) |