Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.79 | 17.00 | 16.60 | 16.97 | 10,094,116 | -0.02(-0.09%) |
Feb 25, 2010 | 17.19 | 17.19 | 16.17 | 16.98 | 19,968,302 | -0.34(-1.96%) |
Feb 24, 2010 | 17.06 | 17.48 | 17.00 | 17.32 | 10,397,260 | +0.28(+1.65%) |
Feb 23, 2010 | 17.16 | 17.32 | 16.95 | 17.04 | 5,604,123 | -0.20(-1.16%) |
Feb 22, 2010 | 17.30 | 17.36 | 17.15 | 17.24 | 5,130,044 | +0.03(+0.17%) |
Feb 19, 2010 | 17.01 | 17.35 | 16.98 | 17.21 | 7,207,138 | +0.12(+0.69%) |
Feb 18, 2010 | 16.89 | 17.19 | 16.84 | 17.09 | 8,372,374 | +0.42(+2.50%) |
Feb 17, 2010 | 16.54 | 16.79 | 16.54 | 16.67 | 6,680,943 | +0.14(+0.88%) |
Feb 16, 2010 | 16.35 | 16.59 | 16.31 | 16.53 | 5,518,247 | +0.28(+1.71%) |
Feb 12, 2010 | 16.34 | 16.25 | 16.25 | 16.25 | 32,642,584 | -0.22(-1.32%) |
Feb 11, 2010 | 16.17 | 16.51 | 15.93 | 16.47 | 6,456,935 | +0.31(+1.90%) |
Feb 10, 2010 | 16.17 | 16.20 | 15.99 | 16.16 | 6,863,962 | +0.02(+0.11%) |
Feb 09, 2010 | 15.65 | 16.20 | 15.65 | 16.14 | 9,110,742 | +0.63(+4.09%) |
Feb 08, 2010 | 15.50 | 15.74 | 15.29 | 15.51 | 5,068,888 | +0.01(+0.06%) |
Feb 05, 2010 | 15.60 | 15.60 | 15.06 | 15.50 | 12,457,375 | -0.09(-0.56%) |
Feb 04, 2010 | 16.19 | 16.25 | 15.44 | 15.59 | 11,812,602 | -0.80(-4.86%) |
Feb 03, 2010 | 16.18 | 16.54 | 16.08 | 16.38 | 4,731,500 | +0.14(+0.86%) |
Feb 02, 2010 | 16.29 | 16.37 | 16.00 | 16.24 | 4,670,216 | +0.12(+0.76%) |
Feb 01, 2010 | 15.98 | 16.30 | 15.89 | 16.12 | 5,639,765 | +0.25(+1.60%) |
Jan 29, 2010 | 16.18 | 16.27 | 15.78 | 15.87 | 6,289,136 | -0.15(-0.95%) |
Jan 28, 2010 | 16.29 | 16.30 | 16.02 | 16.02 | 5,723,038 | -0.31(-1.90%) |
Jan 27, 2010 | 16.33 | 16.39 | 16.08 | 16.33 | 5,955,089 | -0.00(-0.02%) |
Jan 26, 2010 | 16.02 | 16.52 | 15.82 | 16.33 | 10,380,406 | +0.32(+2.00%) |
Jan 25, 2010 | 16.35 | 16.38 | 15.85 | 16.01 | 9,879,396 | -0.10(-0.64%) |
Jan 22, 2010 | 16.66 | 16.71 | 16.07 | 16.11 | 8,800,569 | -0.58(-3.50%) |
Jan 21, 2010 | 17.13 | 17.36 | 16.63 | 16.70 | 8,957,357 | -0.42(-2.44%) |
Jan 20, 2010 | 17.18 | 17.27 | 16.85 | 17.12 | 7,269,247 | -0.24(-1.37%) |
Jan 19, 2010 | 17.13 | 17.44 | 17.02 | 17.35 | 6,260,719 | +0.22(+1.27%) |
Jan 15, 2010 | 17.24 | 17.14 | 17.14 | 17.14 | 34,303,952 | -0.14(-0.81%) |
Jan 14, 2010 | 17.10 | 17.41 | 17.10 | 17.27 | 10,413,822 | +0.17(+1.01%) |
Jan 13, 2010 | 17.05 | 17.18 | 16.72 | 17.10 | 20,676,518 | +0.05(+0.31%) |
Jan 12, 2010 | 17.59 | 17.60 | 17.04 | 17.05 | 21,080,548 | -1.34(-7.28%) |
Jan 11, 2010 | 18.63 | 18.65 | 18.17 | 18.39 | 6,319,007 | -0.12(-0.67%) |
Jan 08, 2010 | 18.49 | 18.56 | 18.29 | 18.51 | 5,517,341 | +0.03(+0.15%) |
Jan 07, 2010 | 18.61 | 18.71 | 18.36 | 18.49 | 4,845,934 | -0.08(-0.44%) |
Jan 06, 2010 | 18.66 | 18.73 | 18.47 | 18.57 | 5,128,839 | -0.03(-0.17%) |
Jan 05, 2010 | 18.59 | 18.73 | 18.18 | 18.60 | 7,952,558 | -0.08(-0.43%) |
Jan 04, 2010 | 18.63 | 18.86 | 18.52 | 18.68 | 7,916,167 | +0.26(+1.42%) |
Dec 31, 2009 | 18.50 | 18.42 | 18.42 | 18.42 | 21,774,006 | -0.06(-0.34%) |
Dec 30, 2009 | 18.54 | 18.54 | 18.19 | 18.48 | 12,140,702 | -0.15(-0.83%) |
Dec 29, 2009 | 18.39 | 18.71 | 18.33 | 18.64 | 7,855,840 | +0.25(+1.39%) |
Dec 28, 2009 | 18.08 | 18.42 | 18.08 | 18.38 | 6,671,527 | +0.24(+1.32%) |
Dec 24, 2009 | 18.21 | 18.21 | 18.02 | 18.14 | 3,076,862 | +0.02(+0.08%) |
Dec 23, 2009 | 17.80 | 18.20 | 17.68 | 18.13 | 7,439,858 | +0.43(+2.41%) |
Dec 22, 2009 | 17.22 | 17.91 | 17.15 | 17.70 | 10,331,362 | +0.29(+1.68%) |
Dec 21, 2009 | 16.97 | 17.44 | 16.83 | 17.41 | 8,685,150 | +0.46(+2.71%) |
Dec 18, 2009 | 16.35 | 16.96 | 16.29 | 16.95 | 13,873,387 | +0.75(+4.62%) |
Dec 17, 2009 | 16.36 | 16.37 | 16.13 | 16.20 | 4,101,558 | -0.29(-1.76%) |
Dec 16, 2009 | 16.30 | 16.52 | 16.21 | 16.49 | 5,850,023 | +0.24(+1.50%) |
Dec 15, 2009 | 16.17 | 16.31 | 16.00 | 16.25 | 3,517,484 | +0.04(+0.23%) |
Dec 14, 2009 | 16.13 | 16.25 | 16.08 | 16.21 | 5,402,031 | +0.41(+2.62%) |
Dec 11, 2009 | 16.20 | 16.20 | 15.54 | 15.79 | 6,988,204 | -0.36(-2.21%) |
Dec 10, 2009 | 16.03 | 16.23 | 15.98 | 16.15 | 3,993,053 | +0.23(+1.44%) |
Dec 09, 2009 | 16.02 | 16.06 | 15.71 | 15.92 | 4,602,108 | -0.09(-0.58%) |
Dec 08, 2009 | 16.25 | 16.30 | 15.98 | 16.01 | 6,951,224 | -0.43(-2.63%) |
Dec 07, 2009 | 16.51 | 16.54 | 16.33 | 16.45 | 3,660,267 | -0.02(-0.12%) |
Dec 04, 2009 | 16.41 | 16.59 | 16.14 | 16.47 | 5,857,621 | +0.31(+1.95%) |
Dec 03, 2009 | 16.23 | 16.41 | 16.13 | 16.15 | 3,775,525 | -0.01(-0.05%) |
Dec 02, 2009 | 16.01 | 16.29 | 16.00 | 16.16 | 3,541,716 | +0.10(+0.62%) |