Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.37 | 20.41 | 20.10 | 20.25 | 6,846,855 | -0.12(-0.58%) |
Feb 25, 2010 | 19.99 | 20.43 | 19.93 | 20.37 | 8,408,309 | +0.05(+0.27%) |
Feb 24, 2010 | 19.88 | 20.59 | 19.82 | 20.31 | 15,174,258 | +0.60(+3.02%) |
Feb 23, 2010 | 19.82 | 19.94 | 19.52 | 19.71 | 9,965,985 | -0.27(-1.37%) |
Feb 22, 2010 | 20.22 | 20.22 | 19.88 | 19.99 | 7,178,393 | -0.16(-0.82%) |
Feb 19, 2010 | 19.94 | 20.26 | 19.86 | 20.15 | 6,905,713 | +0.15(+0.74%) |
Feb 18, 2010 | 19.73 | 20.09 | 19.60 | 20.00 | 10,194,139 | +0.33(+1.67%) |
Feb 17, 2010 | 19.64 | 19.80 | 19.49 | 19.68 | 6,218,665 | +0.05(+0.24%) |
Feb 16, 2010 | 19.40 | 19.73 | 19.33 | 19.63 | 6,484,356 | +0.38(+1.95%) |
Feb 12, 2010 | 19.06 | 19.25 | 19.25 | 19.25 | 7,851,418 | +0.08(+0.41%) |
Feb 11, 2010 | 18.72 | 19.30 | 18.63 | 19.17 | 14,642,479 | +0.40(+2.13%) |
Feb 10, 2010 | 18.59 | 18.87 | 18.52 | 18.77 | 7,414,254 | +0.11(+0.59%) |
Feb 09, 2010 | 18.64 | 18.94 | 18.49 | 18.66 | 10,212,809 | +0.27(+1.49%) |
Feb 08, 2010 | 18.46 | 18.77 | 18.16 | 18.39 | 7,414,800 | +0.00(+0.00%) |
Feb 05, 2010 | 18.18 | 18.49 | 17.95 | 18.39 | 15,315,630 | +0.26(+1.46%) |
Feb 04, 2010 | 18.76 | 18.80 | 17.99 | 18.13 | 13,629,455 | -0.96(-5.02%) |
Feb 03, 2010 | 18.80 | 19.18 | 18.70 | 19.08 | 8,328,391 | +0.19(+0.99%) |
Feb 02, 2010 | 18.75 | 18.97 | 18.60 | 18.90 | 6,072,451 | +0.23(+1.21%) |
Feb 01, 2010 | 18.30 | 18.77 | 18.29 | 18.67 | 7,251,973 | +0.31(+1.70%) |
Jan 29, 2010 | 18.62 | 19.03 | 18.27 | 18.36 | 16,199,361 | -0.33(-1.79%) |
Jan 28, 2010 | 19.05 | 19.05 | 18.37 | 18.69 | 10,909,290 | -0.37(-1.92%) |
Jan 27, 2010 | 18.90 | 19.25 | 18.75 | 19.06 | 9,037,244 | +0.20(+1.07%) |
Jan 26, 2010 | 18.90 | 19.02 | 18.75 | 18.86 | 10,577,323 | -0.12(-0.66%) |
Jan 25, 2010 | 18.69 | 19.21 | 18.66 | 18.98 | 14,849,374 | +0.42(+2.26%) |
Jan 22, 2010 | 19.53 | 19.60 | 18.51 | 18.56 | 17,713,612 | -1.10(-5.58%) |
Jan 21, 2010 | 18.75 | 19.78 | 18.45 | 19.66 | 26,626,446 | +1.02(+5.47%) |
Jan 20, 2010 | 18.53 | 18.69 | 18.19 | 18.64 | 11,798,602 | +0.05(+0.25%) |
Jan 19, 2010 | 18.61 | 18.64 | 18.34 | 18.59 | 9,161,021 | +0.28(+1.53%) |
Jan 15, 2010 | 18.78 | 18.31 | 18.31 | 18.31 | 9,083,914 | -0.46(-2.45%) |
Jan 14, 2010 | 18.66 | 18.81 | 18.51 | 18.77 | 6,301,834 | -0.12(-0.62%) |
Jan 13, 2010 | 18.81 | 18.95 | 18.39 | 18.89 | 9,024,895 | +0.16(+0.87%) |
Jan 12, 2010 | 18.97 | 19.04 | 18.54 | 18.72 | 7,849,023 | -0.54(-2.79%) |
Jan 11, 2010 | 19.47 | 19.57 | 19.00 | 19.26 | 7,207,783 | -0.20(-1.04%) |
Jan 08, 2010 | 19.11 | 19.50 | 18.99 | 19.46 | 6,429,425 | +0.28(+1.46%) |
Jan 07, 2010 | 19.36 | 19.36 | 18.96 | 19.18 | 11,884,163 | -0.19(-1.00%) |
Jan 06, 2010 | 19.46 | 19.76 | 19.23 | 19.38 | 8,129,096 | -0.13(-0.68%) |
Jan 05, 2010 | 19.72 | 19.84 | 19.35 | 19.51 | 4,456,419 | -0.25(-1.26%) |
Jan 04, 2010 | 19.73 | 19.95 | 19.64 | 19.76 | 3,627,996 | +0.25(+1.28%) |
Dec 31, 2009 | 19.77 | 19.51 | 19.51 | 19.51 | 2,888,614 | -0.23(-1.14%) |
Dec 30, 2009 | 19.47 | 19.81 | 19.43 | 19.74 | 3,066,500 | +0.26(+1.32%) |
Dec 29, 2009 | 19.70 | 19.70 | 19.39 | 19.48 | 2,936,169 | -0.16(-0.83%) |
Dec 28, 2009 | 19.80 | 19.81 | 19.54 | 19.64 | 2,827,822 | -0.10(-0.51%) |
Dec 24, 2009 | 19.60 | 19.74 | 19.53 | 19.74 | 1,228,363 | +0.23(+1.20%) |
Dec 23, 2009 | 19.60 | 19.60 | 19.38 | 19.51 | 2,712,756 | +0.00(+0.00%) |
Dec 22, 2009 | 19.50 | 19.70 | 19.43 | 19.51 | 3,995,548 | +0.05(+0.24%) |
Dec 21, 2009 | 19.27 | 19.53 | 19.27 | 19.46 | 5,086,393 | +0.27(+1.42%) |
Dec 18, 2009 | 19.05 | 19.27 | 18.91 | 19.19 | 7,167,539 | +0.20(+1.07%) |
Dec 17, 2009 | 19.25 | 19.30 | 18.85 | 18.99 | 7,113,547 | -0.30(-1.53%) |
Dec 16, 2009 | 18.62 | 19.37 | 18.61 | 19.29 | 13,122,165 | +0.68(+3.64%) |
Dec 15, 2009 | 18.55 | 18.77 | 18.45 | 18.61 | 5,572,725 | -0.04(-0.21%) |
Dec 14, 2009 | 18.51 | 18.67 | 18.30 | 18.65 | 5,870,534 | +0.19(+1.05%) |
Dec 11, 2009 | 18.80 | 18.83 | 18.33 | 18.45 | 5,576,700 | -0.22(-1.17%) |
Dec 10, 2009 | 18.72 | 18.90 | 18.62 | 18.67 | 6,119,885 | -0.02(-0.08%) |
Dec 09, 2009 | 18.51 | 18.69 | 18.26 | 18.69 | 9,683,629 | +0.18(+0.97%) |
Dec 08, 2009 | 18.04 | 18.70 | 17.88 | 18.51 | 14,375,063 | +0.41(+2.28%) |
Dec 07, 2009 | 18.21 | 18.40 | 17.99 | 18.09 | 5,250,591 | -0.10(-0.56%) |
Dec 04, 2009 | 18.26 | 18.36 | 17.81 | 18.20 | 10,174,082 | +0.12(+0.69%) |
Dec 03, 2009 | 18.21 | 18.34 | 18.06 | 18.07 | 10,667,643 | -0.19(-1.02%) |
Dec 02, 2009 | 18.20 | 18.46 | 18.12 | 18.26 | 5,223,509 | +0.02(+0.13%) |