Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.95 | 17.05 | 16.56 | 16.75 | 6,620,259 | -0.18(-1.04%) |
Feb 25, 2010 | 16.42 | 16.97 | 16.38 | 16.92 | 6,774,814 | +0.16(+0.96%) |
Feb 24, 2010 | 17.12 | 17.25 | 16.54 | 16.76 | 7,220,115 | -0.31(-1.80%) |
Feb 23, 2010 | 17.25 | 17.54 | 17.02 | 17.07 | 6,727,004 | -0.62(-3.51%) |
Feb 22, 2010 | 17.96 | 18.03 | 17.67 | 17.69 | 5,206,040 | -0.10(-0.56%) |
Feb 19, 2010 | 17.32 | 17.98 | 17.21 | 17.79 | 6,771,347 | +0.48(+2.79%) |
Feb 18, 2010 | 17.18 | 17.37 | 17.08 | 17.31 | 5,670,797 | -0.02(-0.09%) |
Feb 17, 2010 | 17.29 | 17.45 | 17.18 | 17.32 | 4,520,590 | +0.08(+0.44%) |
Feb 16, 2010 | 16.97 | 17.25 | 16.95 | 17.25 | 3,507,884 | +0.33(+1.95%) |
Feb 12, 2010 | 16.91 | 16.92 | 16.92 | 16.92 | 5,273,921 | -0.12(-0.72%) |
Feb 11, 2010 | 16.83 | 17.08 | 16.62 | 17.04 | 5,915,813 | +0.43(+2.59%) |
Feb 10, 2010 | 16.79 | 16.80 | 16.36 | 16.61 | 4,643,400 | -0.18(-1.05%) |
Feb 09, 2010 | 16.76 | 17.08 | 16.67 | 16.79 | 5,689,961 | +0.13(+0.78%) |
Feb 08, 2010 | 16.73 | 16.88 | 16.53 | 16.65 | 4,936,441 | +0.01(+0.05%) |
Feb 05, 2010 | 16.94 | 16.97 | 16.39 | 16.65 | 7,597,246 | -0.30(-1.77%) |
Feb 04, 2010 | 17.64 | 17.64 | 16.90 | 16.95 | 7,275,958 | -0.77(-4.37%) |
Feb 03, 2010 | 17.96 | 18.06 | 17.67 | 17.72 | 5,208,188 | -0.34(-1.91%) |
Feb 02, 2010 | 18.32 | 18.32 | 17.94 | 18.07 | 8,311,309 | -0.16(-0.88%) |
Feb 01, 2010 | 18.52 | 18.58 | 18.07 | 18.23 | 8,496,357 | -0.26(-1.41%) |
Jan 29, 2010 | 18.82 | 18.93 | 18.44 | 18.49 | 10,526,083 | -0.47(-2.47%) |
Jan 28, 2010 | 19.25 | 19.36 | 18.79 | 18.96 | 67,818,616 | -0.21(-1.08%) |
Jan 27, 2010 | 19.34 | 19.71 | 18.89 | 19.16 | 15,395,152 | +0.05(+0.28%) |
Jan 26, 2010 | 19.12 | 19.20 | 18.96 | 19.11 | 4,948,909 | -0.02(-0.08%) |
Jan 25, 2010 | 19.10 | 19.24 | 19.02 | 19.12 | 6,619,242 | +0.16(+0.85%) |
Jan 22, 2010 | 19.28 | 19.59 | 18.86 | 18.96 | 21,075,156 | +0.56(+3.04%) |
Jan 21, 2010 | 18.89 | 19.05 | 18.40 | 18.40 | 5,308,108 | -0.51(-2.72%) |
Jan 20, 2010 | 19.20 | 19.21 | 18.79 | 18.92 | 4,916,578 | -0.37(-1.91%) |
Jan 19, 2010 | 18.63 | 19.28 | 18.63 | 19.28 | 4,097,009 | +0.58(+3.07%) |
Jan 15, 2010 | 18.88 | 18.71 | 18.71 | 18.71 | 5,964,983 | +0.27(+1.46%) |
Jan 14, 2010 | 18.59 | 18.66 | 18.40 | 18.44 | 2,629,853 | -0.19(-1.03%) |
Jan 13, 2010 | 18.50 | 18.67 | 18.47 | 18.63 | 3,526,457 | +0.20(+1.08%) |
Jan 12, 2010 | 18.86 | 18.86 | 18.40 | 18.43 | 4,493,450 | -0.53(-2.79%) |
Jan 11, 2010 | 18.93 | 19.17 | 18.93 | 18.96 | 2,776,099 | +0.18(+0.94%) |
Jan 08, 2010 | 19.02 | 19.18 | 18.77 | 18.79 | 2,209,875 | -0.31(-1.65%) |
Jan 07, 2010 | 19.01 | 19.35 | 18.96 | 19.10 | 4,174,202 | +0.11(+0.57%) |
Jan 06, 2010 | 18.59 | 19.01 | 18.49 | 18.99 | 3,546,261 | +0.41(+2.19%) |
Jan 05, 2010 | 18.37 | 18.62 | 18.26 | 18.59 | 4,529,765 | +0.28(+1.55%) |
Jan 04, 2010 | 18.23 | 18.50 | 18.17 | 18.30 | 2,195,708 | +0.20(+1.10%) |
Dec 31, 2009 | 18.33 | 18.10 | 18.10 | 18.10 | 1,336,607 | -0.24(-1.30%) |
Dec 30, 2009 | 18.36 | 18.46 | 18.14 | 18.34 | 1,869,253 | -0.02(-0.08%) |
Dec 29, 2009 | 18.63 | 18.66 | 18.36 | 18.36 | 3,257,656 | -0.21(-1.12%) |
Dec 28, 2009 | 18.94 | 18.97 | 18.45 | 18.56 | 2,065,530 | -0.33(-1.75%) |
Dec 24, 2009 | 18.89 | 18.98 | 18.66 | 18.89 | 899,215 | +0.18(+0.98%) |
Dec 23, 2009 | 19.09 | 19.16 | 18.68 | 18.71 | 3,149,998 | -0.36(-1.89%) |
Dec 22, 2009 | 19.48 | 19.62 | 19.05 | 19.07 | 2,114,429 | -0.43(-2.20%) |
Dec 21, 2009 | 19.70 | 19.78 | 19.48 | 19.50 | 2,449,547 | -0.02(-0.08%) |
Dec 18, 2009 | 19.69 | 19.77 | 19.45 | 19.51 | 1,965,941 | -0.05(-0.27%) |
Dec 17, 2009 | 19.60 | 19.85 | 19.35 | 19.57 | 2,756,662 | -0.08(-0.43%) |
Dec 16, 2009 | 19.93 | 20.05 | 19.62 | 19.65 | 3,040,881 | -0.17(-0.85%) |
Dec 15, 2009 | 19.51 | 19.82 | 19.44 | 19.82 | 2,639,039 | +0.21(+1.10%) |
Dec 14, 2009 | 19.61 | 19.67 | 19.55 | 19.61 | 2,366,342 | +0.41(+2.12%) |
Dec 11, 2009 | 19.07 | 19.25 | 18.98 | 19.20 | 5,842,878 | +0.38(+2.00%) |
Dec 10, 2009 | 18.68 | 18.86 | 18.48 | 18.82 | 5,419,990 | +0.28(+1.53%) |
Dec 09, 2009 | 18.58 | 19.00 | 18.43 | 18.54 | 7,259,316 | -0.04(-0.21%) |
Dec 08, 2009 | 18.84 | 18.86 | 18.46 | 18.58 | 4,895,602 | -0.30(-1.58%) |
Dec 07, 2009 | 18.69 | 19.19 | 18.69 | 18.88 | 4,858,313 | +0.21(+1.15%) |
Dec 04, 2009 | 18.69 | 18.82 | 17.99 | 18.66 | 5,154,890 | +0.18(+0.95%) |
Dec 03, 2009 | 18.93 | 19.00 | 18.49 | 18.49 | 3,798,653 | -0.37(-1.95%) |
Dec 02, 2009 | 18.83 | 19.17 | 18.74 | 18.86 | 4,542,084 | +0.08(+0.45%) |