Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.30 | 17.44 | 17.19 | 17.41 | 6,680,497 | +0.09(+0.53%) |
Feb 25, 2010 | 17.03 | 17.34 | 16.88 | 17.32 | 7,815,945 | +0.05(+0.29%) |
Feb 24, 2010 | 16.98 | 17.34 | 16.98 | 17.27 | 6,512,838 | +0.32(+1.91%) |
Feb 23, 2010 | 17.32 | 17.38 | 16.82 | 16.94 | 8,214,244 | -0.35(-2.02%) |
Feb 22, 2010 | 17.35 | 17.38 | 17.18 | 17.29 | 7,871,577 | +0.03(+0.16%) |
Feb 19, 2010 | 17.14 | 17.35 | 16.94 | 17.26 | 10,243,861 | +0.07(+0.39%) |
Feb 18, 2010 | 16.99 | 17.27 | 16.91 | 17.20 | 6,865,160 | +0.04(+0.23%) |
Feb 17, 2010 | 17.15 | 17.29 | 17.02 | 17.16 | 8,380,869 | +0.17(+1.02%) |
Feb 16, 2010 | 16.59 | 17.03 | 16.60 | 16.99 | 8,919,389 | +0.39(+2.36%) |
Feb 12, 2010 | 16.55 | 16.59 | 16.59 | 16.59 | 14,751,262 | -0.08(-0.46%) |
Feb 11, 2010 | 16.50 | 16.77 | 16.23 | 16.67 | 9,419,897 | +0.19(+1.13%) |
Feb 10, 2010 | 16.50 | 16.70 | 16.21 | 16.49 | 9,550,599 | +0.02(+0.11%) |
Feb 09, 2010 | 16.34 | 16.67 | 16.02 | 16.47 | 15,938,611 | -0.01(-0.06%) |
Feb 08, 2010 | 16.70 | 16.72 | 16.05 | 16.48 | 18,760,212 | -0.20(-1.18%) |
Feb 05, 2010 | 16.94 | 17.08 | 16.08 | 16.67 | 25,697,030 | -0.23(-1.35%) |
Feb 04, 2010 | 17.65 | 17.74 | 16.88 | 16.90 | 15,563,073 | -0.92(-5.18%) |
Feb 03, 2010 | 17.68 | 18.16 | 17.68 | 17.83 | 17,029,386 | +0.43(+2.49%) |
Feb 02, 2010 | 17.27 | 17.44 | 17.05 | 17.39 | 14,321,394 | +0.28(+1.63%) |
Feb 01, 2010 | 17.00 | 17.31 | 17.00 | 17.11 | 9,816,582 | +0.17(+0.98%) |
Jan 29, 2010 | 17.34 | 17.44 | 16.87 | 16.95 | 12,096,921 | -0.27(-1.54%) |
Jan 28, 2010 | 17.62 | 17.66 | 17.08 | 17.21 | 12,029,276 | -0.22(-1.24%) |
Jan 27, 2010 | 17.41 | 17.55 | 17.17 | 17.43 | 11,935,706 | +0.03(+0.18%) |
Jan 26, 2010 | 17.49 | 17.85 | 17.37 | 17.40 | 14,052,050 | -0.16(-0.92%) |
Jan 25, 2010 | 17.50 | 17.76 | 17.50 | 17.56 | 14,134,131 | +0.38(+2.20%) |
Jan 22, 2010 | 17.60 | 17.71 | 17.15 | 17.18 | 11,967,801 | -0.48(-2.71%) |
Jan 21, 2010 | 18.02 | 18.04 | 17.53 | 17.66 | 11,607,468 | -0.24(-1.33%) |
Jan 20, 2010 | 18.12 | 18.12 | 17.76 | 17.90 | 7,580,690 | -0.33(-1.82%) |
Jan 19, 2010 | 17.93 | 18.25 | 17.83 | 18.23 | 9,326,939 | +0.35(+1.94%) |
Jan 15, 2010 | 18.04 | 17.89 | 17.89 | 17.89 | 8,500,798 | -0.20(-1.08%) |
Jan 14, 2010 | 17.90 | 18.12 | 17.73 | 18.08 | 6,477,964 | +0.23(+1.31%) |
Jan 13, 2010 | 17.71 | 17.89 | 17.65 | 17.85 | 7,292,877 | +0.19(+1.09%) |
Jan 12, 2010 | 17.98 | 18.10 | 17.59 | 17.65 | 10,998,438 | -0.09(-0.51%) |
Jan 11, 2010 | 17.45 | 17.77 | 17.40 | 17.75 | 8,143,159 | +0.45(+2.63%) |
Jan 08, 2010 | 17.38 | 17.38 | 17.06 | 17.29 | 6,277,296 | -0.18(-1.00%) |
Jan 07, 2010 | 17.29 | 17.50 | 17.15 | 17.47 | 7,909,645 | +0.19(+1.07%) |
Jan 06, 2010 | 17.44 | 17.44 | 17.05 | 17.28 | 8,360,913 | +0.15(+0.88%) |
Jan 05, 2010 | 16.62 | 17.17 | 16.47 | 17.13 | 11,331,440 | +0.48(+2.90%) |
Jan 04, 2010 | 16.27 | 16.69 | 16.27 | 16.65 | 6,749,834 | +0.46(+2.85%) |
Dec 31, 2009 | 16.45 | 16.18 | 16.18 | 16.18 | 4,133,090 | -0.22(-1.34%) |
Dec 30, 2009 | 16.40 | 16.44 | 16.30 | 16.40 | 3,322,615 | -0.02(-0.15%) |
Dec 29, 2009 | 16.45 | 16.54 | 16.40 | 16.43 | 3,493,848 | +0.05(+0.32%) |
Dec 28, 2009 | 16.41 | 16.53 | 16.31 | 16.38 | 4,334,089 | +0.00(+0.02%) |
Dec 24, 2009 | 16.37 | 16.45 | 16.23 | 16.37 | 1,806,903 | +0.07(+0.41%) |
Dec 23, 2009 | 16.31 | 16.36 | 16.19 | 16.31 | 4,083,929 | +0.09(+0.58%) |
Dec 22, 2009 | 16.25 | 16.35 | 16.09 | 16.21 | 7,127,722 | +0.05(+0.32%) |
Dec 21, 2009 | 16.22 | 16.36 | 16.12 | 16.16 | 6,602,288 | +0.01(+0.04%) |
Dec 18, 2009 | 16.23 | 16.24 | 15.94 | 16.15 | 10,720,018 | +0.04(+0.22%) |
Dec 17, 2009 | 16.40 | 16.44 | 16.11 | 16.12 | 7,896,988 | -0.57(-3.44%) |
Dec 16, 2009 | 16.50 | 16.71 | 16.45 | 16.69 | 10,017,164 | +0.33(+2.03%) |
Dec 15, 2009 | 16.43 | 16.63 | 16.32 | 16.36 | 9,222,804 | -0.14(-0.83%) |
Dec 14, 2009 | 16.46 | 16.51 | 16.39 | 16.50 | 8,726,076 | +0.21(+1.27%) |
Dec 11, 2009 | 16.28 | 16.32 | 16.09 | 16.29 | 7,331,673 | +0.04(+0.26%) |
Dec 10, 2009 | 16.13 | 16.38 | 16.05 | 16.25 | 11,453,773 | +0.26(+1.64%) |
Dec 09, 2009 | 16.10 | 16.12 | 15.75 | 15.98 | 9,325,232 | -0.05(-0.31%) |
Dec 08, 2009 | 16.07 | 16.25 | 15.95 | 16.03 | 9,867,058 | +0.03(+0.20%) |
Dec 07, 2009 | 16.08 | 16.30 | 15.93 | 16.00 | 8,743,308 | -0.04(-0.22%) |
Dec 04, 2009 | 16.17 | 16.33 | 15.75 | 16.04 | 12,796,425 | +0.14(+0.86%) |
Dec 03, 2009 | 16.44 | 16.59 | 15.87 | 15.90 | 12,688,642 | -0.45(-2.76%) |
Dec 02, 2009 | 16.28 | 16.47 | 16.05 | 16.35 | 9,123,290 | +0.12(+0.71%) |