Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.34 | 19.02 | 18.24 | 18.89 | 4,688,683 | +0.32(+1.73%) |
Feb 25, 2010 | 18.02 | 18.60 | 18.02 | 18.56 | 7,038,838 | +0.05(+0.29%) |
Feb 24, 2010 | 17.64 | 18.60 | 17.60 | 18.51 | 14,141,293 | +1.29(+7.49%) |
Feb 23, 2010 | 17.58 | 17.69 | 17.00 | 17.22 | 4,154,712 | -0.55(-3.12%) |
Feb 22, 2010 | 17.77 | 17.88 | 17.66 | 17.78 | 2,180,994 | +0.21(+1.18%) |
Feb 19, 2010 | 17.18 | 17.60 | 17.14 | 17.57 | 2,964,066 | +0.29(+1.66%) |
Feb 18, 2010 | 17.09 | 17.30 | 17.05 | 17.28 | 2,819,363 | -0.03(-0.15%) |
Feb 17, 2010 | 17.42 | 17.51 | 17.18 | 17.31 | 3,456,663 | +0.04(+0.23%) |
Feb 16, 2010 | 17.20 | 17.32 | 17.11 | 17.27 | 2,536,629 | +0.17(+1.02%) |
Feb 12, 2010 | 16.81 | 17.09 | 17.09 | 17.09 | 4,595,299 | -0.27(-1.58%) |
Feb 11, 2010 | 16.84 | 17.38 | 16.71 | 17.37 | 4,025,983 | +0.56(+3.34%) |
Feb 10, 2010 | 17.03 | 17.22 | 16.63 | 16.81 | 4,065,115 | -0.30(-1.76%) |
Feb 09, 2010 | 17.10 | 17.30 | 16.82 | 17.11 | 3,135,263 | +0.30(+1.79%) |
Feb 08, 2010 | 16.59 | 17.16 | 16.45 | 16.81 | 4,499,277 | -0.03(-0.20%) |
Feb 05, 2010 | 16.73 | 16.99 | 16.13 | 16.84 | 7,019,134 | +0.01(+0.08%) |
Feb 04, 2010 | 17.90 | 17.94 | 16.78 | 16.83 | 9,889,314 | -1.47(-8.03%) |
Feb 03, 2010 | 18.20 | 18.46 | 18.15 | 18.30 | 4,601,987 | -0.14(-0.76%) |
Feb 02, 2010 | 17.91 | 18.64 | 17.88 | 18.44 | 8,855,780 | +0.67(+3.79%) |
Feb 01, 2010 | 17.82 | 17.82 | 17.41 | 17.76 | 6,544,305 | +0.34(+1.93%) |
Jan 29, 2010 | 17.76 | 18.10 | 17.30 | 17.43 | 8,333,436 | +0.07(+0.38%) |
Jan 28, 2010 | 17.80 | 17.82 | 17.05 | 17.36 | 15,985,818 | +0.37(+2.20%) |
Jan 27, 2010 | 16.60 | 17.03 | 16.52 | 16.99 | 6,237,554 | +0.18(+1.07%) |
Jan 26, 2010 | 16.53 | 17.13 | 16.52 | 16.81 | 6,684,103 | -0.02(-0.12%) |
Jan 25, 2010 | 17.22 | 17.28 | 16.72 | 16.83 | 6,190,019 | -0.15(-0.90%) |
Jan 22, 2010 | 17.31 | 17.35 | 16.65 | 16.98 | 11,481,813 | -0.77(-4.33%) |
Jan 21, 2010 | 18.15 | 18.24 | 17.68 | 17.75 | 8,069,116 | -0.27(-1.52%) |
Jan 20, 2010 | 18.08 | 18.20 | 17.64 | 18.02 | 5,116,261 | -0.43(-2.32%) |
Jan 19, 2010 | 17.97 | 18.45 | 17.97 | 18.45 | 3,910,420 | +0.33(+1.81%) |
Jan 15, 2010 | 18.28 | 18.12 | 18.12 | 18.12 | 4,699,934 | -0.22(-1.20%) |
Jan 14, 2010 | 17.82 | 18.40 | 17.76 | 18.34 | 4,995,925 | +0.61(+3.47%) |
Jan 13, 2010 | 17.37 | 17.80 | 17.17 | 17.73 | 5,087,948 | +0.58(+3.39%) |
Jan 12, 2010 | 17.11 | 17.37 | 17.03 | 17.15 | 3,465,753 | -0.23(-1.35%) |
Jan 11, 2010 | 17.42 | 17.47 | 17.16 | 17.38 | 3,076,139 | +0.07(+0.42%) |
Jan 08, 2010 | 17.20 | 17.34 | 17.09 | 17.31 | 3,753,735 | +0.14(+0.82%) |
Jan 07, 2010 | 17.01 | 17.18 | 16.80 | 17.17 | 4,724,599 | +0.31(+1.82%) |
Jan 06, 2010 | 17.30 | 17.34 | 16.71 | 16.86 | 6,196,631 | -0.43(-2.51%) |
Jan 05, 2010 | 17.44 | 17.70 | 17.07 | 17.30 | 5,372,303 | +0.06(+0.35%) |
Jan 04, 2010 | 17.46 | 17.56 | 17.18 | 17.24 | 4,180,287 | +0.35(+2.06%) |
Dec 31, 2009 | 17.00 | 16.89 | 16.89 | 16.89 | 2,360,670 | -0.11(-0.67%) |
Dec 30, 2009 | 17.21 | 17.24 | 16.74 | 17.00 | 3,244,695 | -0.27(-1.55%) |
Dec 29, 2009 | 17.63 | 17.64 | 17.14 | 17.27 | 3,131,832 | -0.06(-0.35%) |
Dec 28, 2009 | 17.82 | 17.94 | 17.28 | 17.33 | 2,559,257 | -0.29(-1.67%) |
Dec 24, 2009 | 17.58 | 17.84 | 17.58 | 17.62 | 299,510 | +0.02(+0.11%) |
Dec 23, 2009 | 17.74 | 17.82 | 17.52 | 17.60 | 2,781,110 | +0.17(+1.00%) |
Dec 22, 2009 | 17.37 | 17.49 | 17.24 | 17.43 | 1,959,467 | +0.11(+0.66%) |
Dec 21, 2009 | 17.28 | 17.45 | 16.90 | 17.32 | 4,034,960 | +0.23(+1.33%) |
Dec 18, 2009 | 16.77 | 17.14 | 16.34 | 17.09 | 9,017,050 | -0.41(-2.33%) |
Dec 17, 2009 | 17.82 | 17.83 | 17.42 | 17.50 | 5,109,088 | -0.67(-3.71%) |
Dec 16, 2009 | 17.92 | 18.30 | 17.81 | 18.17 | 7,717,804 | +0.85(+4.90%) |
Dec 15, 2009 | 17.36 | 17.45 | 17.25 | 17.32 | 2,330,540 | -0.15(-0.84%) |
Dec 14, 2009 | 17.32 | 17.53 | 17.30 | 17.47 | 3,234,334 | +0.82(+4.89%) |
Dec 11, 2009 | 16.81 | 16.85 | 16.49 | 16.65 | 2,964,192 | +0.02(+0.12%) |
Dec 10, 2009 | 16.73 | 16.83 | 16.51 | 16.63 | 4,473,382 | +0.13(+0.81%) |
Dec 09, 2009 | 16.70 | 16.71 | 16.07 | 16.50 | 7,006,595 | +0.05(+0.33%) |
Dec 08, 2009 | 16.81 | 16.88 | 16.27 | 16.45 | 5,605,847 | -0.63(-3.68%) |
Dec 07, 2009 | 17.19 | 17.42 | 17.01 | 17.07 | 4,377,067 | +0.17(+1.03%) |
Dec 04, 2009 | 16.97 | 17.09 | 16.41 | 16.90 | 6,266,941 | +0.14(+0.84%) |
Dec 03, 2009 | 16.94 | 17.03 | 16.70 | 16.76 | 4,514,555 | +0.02(+0.12%) |
Dec 02, 2009 | 16.56 | 16.83 | 16.53 | 16.74 | 5,112,080 | +0.37(+2.24%) |