Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.13 | 17.20 | 16.60 | 16.95 | 7,413,435 | -0.28(-1.60%) |
Feb 25, 2010 | 17.40 | 17.42 | 17.09 | 17.22 | 6,135,407 | -0.49(-2.76%) |
Feb 24, 2010 | 17.83 | 17.86 | 17.62 | 17.71 | 3,790,387 | -0.05(-0.30%) |
Feb 23, 2010 | 18.05 | 18.12 | 17.72 | 17.76 | 2,409,728 | -0.28(-1.58%) |
Feb 22, 2010 | 18.22 | 18.24 | 18.02 | 18.05 | 1,647,451 | -0.04(-0.20%) |
Feb 19, 2010 | 18.08 | 18.11 | 17.81 | 18.08 | 3,239,791 | +0.03(+0.15%) |
Feb 18, 2010 | 17.79 | 18.08 | 17.63 | 18.06 | 2,916,318 | +0.28(+1.55%) |
Feb 17, 2010 | 17.55 | 17.88 | 17.54 | 17.78 | 2,819,932 | +0.25(+1.41%) |
Feb 16, 2010 | 17.66 | 17.66 | 17.12 | 17.53 | 4,506,371 | +0.42(+2.47%) |
Feb 12, 2010 | 17.10 | 17.11 | 17.11 | 17.11 | 2,599,114 | -0.13(-0.75%) |
Feb 11, 2010 | 17.00 | 17.29 | 16.98 | 17.24 | 2,279,032 | +0.13(+0.75%) |
Feb 10, 2010 | 16.99 | 17.37 | 16.98 | 17.11 | 2,564,877 | -0.16(-0.90%) |
Feb 09, 2010 | 17.05 | 17.42 | 17.01 | 17.27 | 2,553,612 | +0.47(+2.79%) |
Feb 08, 2010 | 17.33 | 17.34 | 16.76 | 16.80 | 5,345,113 | -0.43(-2.50%) |
Feb 05, 2010 | 17.40 | 17.44 | 16.82 | 17.23 | 2,528,538 | -0.27(-1.52%) |
Feb 04, 2010 | 18.08 | 18.08 | 17.37 | 17.50 | 2,887,398 | -0.78(-4.27%) |
Feb 03, 2010 | 18.64 | 18.74 | 18.19 | 18.28 | 1,694,101 | -0.30(-1.63%) |
Feb 02, 2010 | 18.24 | 18.61 | 17.97 | 18.58 | 1,923,710 | +0.59(+3.27%) |
Feb 01, 2010 | 17.99 | 18.04 | 17.66 | 17.99 | 1,854,624 | +0.06(+0.31%) |
Jan 29, 2010 | 18.29 | 18.37 | 17.77 | 17.94 | 2,498,800 | -0.18(-1.01%) |
Jan 28, 2010 | 18.10 | 18.21 | 17.63 | 18.12 | 2,565,865 | +0.17(+0.92%) |
Jan 27, 2010 | 17.95 | 18.05 | 17.66 | 17.96 | 1,908,353 | +0.01(+0.05%) |
Jan 26, 2010 | 17.95 | 18.14 | 17.91 | 17.95 | 2,690,470 | -0.23(-1.26%) |
Jan 25, 2010 | 18.34 | 18.34 | 18.05 | 18.18 | 1,905,630 | +0.11(+0.61%) |
Jan 22, 2010 | 18.18 | 18.30 | 17.86 | 18.07 | 2,426,787 | -0.15(-0.81%) |
Jan 21, 2010 | 18.62 | 18.63 | 18.20 | 18.21 | 2,265,098 | -0.30(-1.64%) |
Jan 20, 2010 | 18.63 | 18.67 | 18.35 | 18.52 | 2,378,621 | -0.11(-0.59%) |
Jan 19, 2010 | 18.66 | 18.73 | 18.50 | 18.63 | 2,411,066 | -0.11(-0.59%) |
Jan 15, 2010 | 18.97 | 18.74 | 18.74 | 18.74 | 3,554,991 | -0.26(-1.35%) |
Jan 14, 2010 | 18.94 | 19.03 | 18.85 | 18.99 | 2,377,915 | +0.04(+0.19%) |
Jan 13, 2010 | 18.56 | 18.99 | 18.34 | 18.96 | 3,828,165 | +0.39(+2.13%) |
Jan 12, 2010 | 18.64 | 18.86 | 18.51 | 18.56 | 2,788,448 | -0.39(-2.08%) |
Jan 11, 2010 | 19.05 | 19.09 | 18.73 | 18.96 | 2,545,773 | -0.10(-0.53%) |
Jan 08, 2010 | 19.25 | 19.29 | 18.97 | 19.06 | 2,833,694 | -0.33(-1.70%) |
Jan 07, 2010 | 19.20 | 19.44 | 19.10 | 19.39 | 1,607,428 | +0.21(+1.10%) |
Jan 06, 2010 | 19.21 | 19.39 | 19.10 | 19.18 | 1,033,748 | -0.07(-0.38%) |
Jan 05, 2010 | 19.51 | 19.53 | 19.15 | 19.25 | 1,819,132 | -0.17(-0.85%) |
Jan 04, 2010 | 19.13 | 19.45 | 19.13 | 19.42 | 1,096,181 | +0.36(+1.88%) |
Dec 31, 2009 | 19.21 | 19.06 | 19.06 | 19.06 | 756,749 | -0.08(-0.43%) |
Dec 30, 2009 | 19.22 | 19.32 | 19.00 | 19.14 | 1,580,665 | -0.09(-0.48%) |
Dec 29, 2009 | 19.26 | 19.33 | 19.10 | 19.23 | 1,829,418 | +0.07(+0.38%) |
Dec 28, 2009 | 19.31 | 19.31 | 19.02 | 19.16 | 717,623 | -0.09(-0.48%) |
Dec 24, 2009 | 19.05 | 19.29 | 19.00 | 19.25 | 442,497 | +0.17(+0.91%) |
Dec 23, 2009 | 19.19 | 19.19 | 18.96 | 19.08 | 2,014,910 | -0.02(-0.10%) |
Dec 22, 2009 | 19.08 | 19.17 | 19.00 | 19.09 | 2,192,876 | +0.13(+0.68%) |
Dec 21, 2009 | 19.01 | 19.22 | 18.80 | 18.97 | 1,073,008 | +0.10(+0.54%) |
Dec 18, 2009 | 18.67 | 18.88 | 18.42 | 18.86 | 1,610,460 | +0.02(+0.10%) |
Dec 17, 2009 | 19.26 | 19.28 | 18.85 | 18.85 | 1,493,190 | -0.80(-4.07%) |
Dec 16, 2009 | 19.48 | 19.69 | 19.42 | 19.65 | 1,672,009 | +0.28(+1.42%) |
Dec 15, 2009 | 19.22 | 19.45 | 19.08 | 19.37 | 4,315,036 | +0.19(+1.01%) |
Dec 14, 2009 | 19.32 | 19.49 | 19.12 | 19.18 | 2,396,618 | +0.04(+0.19%) |
Dec 11, 2009 | 19.33 | 19.34 | 19.04 | 19.14 | 3,031,389 | -0.08(-0.43%) |
Dec 10, 2009 | 19.05 | 19.30 | 19.05 | 19.22 | 1,675,886 | +0.02(+0.10%) |
Dec 09, 2009 | 19.31 | 19.31 | 18.88 | 19.20 | 1,459,022 | -0.04(-0.19%) |
Dec 08, 2009 | 19.61 | 19.61 | 19.20 | 19.24 | 1,688,266 | -0.39(-2.01%) |
Dec 07, 2009 | 19.55 | 19.84 | 19.47 | 19.64 | 1,933,197 | +0.04(+0.19%) |
Dec 04, 2009 | 19.54 | 19.82 | 19.31 | 19.60 | 4,387,114 | +0.34(+1.76%) |
Dec 03, 2009 | 19.42 | 19.45 | 19.19 | 19.26 | 1,962,938 | -0.02(-0.10%) |
Dec 02, 2009 | 19.20 | 19.59 | 19.20 | 19.28 | 2,340,090 | -0.06(-0.33%) |