Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.50 | 21.17 | 20.00 | 20.19 | 1,027,056 | +0.12(+0.60%) |
Feb 25, 2010 | 18.65 | 20.43 | 18.05 | 20.07 | 1,250,378 | +0.85(+4.44%) |
Feb 24, 2010 | 20.53 | 21.25 | 18.80 | 19.22 | 1,535,907 | -1.08(-5.33%) |
Feb 23, 2010 | 19.21 | 20.80 | 18.58 | 20.30 | 2,820,531 | +0.97(+5.02%) |
Feb 22, 2010 | 17.61 | 19.63 | 17.33 | 19.33 | 1,979,424 | +2.21(+12.91%) |
Feb 19, 2010 | 17.45 | 17.45 | 17.01 | 17.12 | 551,735 | -0.67(-3.77%) |
Feb 18, 2010 | 18.13 | 18.35 | 17.60 | 17.79 | 536,247 | -0.37(-2.04%) |
Feb 17, 2010 | 17.10 | 18.50 | 17.10 | 18.16 | 1,343,166 | +0.98(+5.70%) |
Feb 16, 2010 | 17.04 | 17.39 | 16.87 | 17.18 | 394,753 | +0.39(+2.32%) |
Feb 12, 2010 | 16.03 | 16.79 | 16.79 | 16.79 | 690,000 | -0.37(-2.16%) |
Feb 11, 2010 | 17.42 | 17.60 | 16.70 | 17.16 | 958,268 | -0.02(-0.12%) |
Feb 10, 2010 | 15.87 | 17.48 | 15.83 | 17.18 | 1,297,894 | +1.39(+8.80%) |
Feb 09, 2010 | 15.87 | 15.92 | 15.36 | 15.79 | 716,000 | +0.72(+4.78%) |
Feb 08, 2010 | 15.09 | 15.92 | 14.80 | 15.07 | 847,963 | +0.20(+1.34%) |
Feb 05, 2010 | 15.40 | 15.85 | 14.18 | 14.87 | 1,258,516 | -0.69(-4.43%) |
Feb 04, 2010 | 16.57 | 16.69 | 15.46 | 15.56 | 798,136 | -1.53(-8.95%) |
Feb 03, 2010 | 17.37 | 17.98 | 16.80 | 17.09 | 949,790 | -0.18(-1.04%) |
Feb 02, 2010 | 16.43 | 17.49 | 15.51 | 17.27 | 1,585,957 | +0.98(+6.02%) |
Feb 01, 2010 | 16.30 | 16.66 | 15.11 | 16.29 | 1,486,513 | +0.08(+0.49%) |
Jan 29, 2010 | 17.00 | 17.68 | 16.12 | 16.21 | 1,075,688 | -0.60(-3.57%) |
Jan 28, 2010 | 17.37 | 17.64 | 16.62 | 16.81 | 634,765 | -0.38(-2.21%) |
Jan 27, 2010 | 17.30 | 17.95 | 16.63 | 17.19 | 1,022,359 | +0.02(+0.12%) |
Jan 26, 2010 | 18.33 | 18.33 | 16.90 | 17.17 | 1,443,226 | -1.34(-7.22%) |
Jan 25, 2010 | 18.78 | 19.66 | 18.25 | 18.51 | 1,013,745 | +0.19(+1.02%) |
Jan 22, 2010 | 18.65 | 20.30 | 17.31 | 18.32 | 2,387,270 | -0.09(-0.49%) |
Jan 21, 2010 | 20.09 | 20.37 | 18.11 | 18.41 | 1,768,218 | -1.43(-7.21%) |
Jan 20, 2010 | 20.58 | 20.96 | 19.67 | 19.84 | 1,203,042 | -1.48(-6.94%) |
Jan 19, 2010 | 20.88 | 21.78 | 19.98 | 21.32 | 1,368,109 | +0.29(+1.38%) |
Jan 15, 2010 | 21.85 | 21.03 | 21.03 | 21.03 | 2,121,000 | -2.21(-9.51%) |
Jan 14, 2010 | 24.41 | 25.75 | 22.68 | 23.24 | 2,060,081 | -1.16(-4.75%) |
Jan 13, 2010 | 24.99 | 25.24 | 22.34 | 24.40 | 1,961,977 | -0.29(-1.16%) |
Jan 12, 2010 | 26.16 | 26.16 | 23.81 | 24.69 | 1,704,856 | -1.66(-6.31%) |
Jan 11, 2010 | 25.92 | 27.17 | 25.01 | 26.35 | 2,556,155 | +1.87(+7.64%) |
Jan 08, 2010 | 23.30 | 24.80 | 22.71 | 24.48 | 1,371,765 | +1.63(+7.13%) |
Jan 07, 2010 | 23.02 | 23.39 | 22.30 | 22.85 | 853,101 | -0.19(-0.82%) |
Jan 06, 2010 | 23.98 | 24.39 | 22.69 | 23.04 | 1,806,459 | -0.76(-3.19%) |
Jan 05, 2010 | 21.48 | 23.95 | 21.36 | 23.80 | 3,661,747 | +2.95(+14.15%) |
Jan 04, 2010 | 19.08 | 20.98 | 18.81 | 20.85 | 1,856,470 | +2.14(+11.44%) |
Dec 31, 2009 | 19.36 | 18.71 | 18.71 | 18.71 | 439,200 | -0.48(-2.50%) |
Dec 30, 2009 | 18.99 | 19.70 | 18.30 | 19.19 | 701,932 | -0.19(-0.98%) |
Dec 29, 2009 | 20.30 | 20.83 | 19.03 | 19.38 | 979,861 | -1.01(-4.95%) |
Dec 28, 2009 | 20.59 | 21.13 | 20.25 | 20.39 | 1,403,112 | +0.53(+2.67%) |
Dec 24, 2009 | 18.82 | 20.41 | 18.71 | 19.86 | 1,606,527 | +1.28(+6.89%) |
Dec 23, 2009 | 16.25 | 18.82 | 16.02 | 18.58 | 1,840,463 | +2.16(+13.15%) |
Dec 22, 2009 | 17.70 | 17.75 | 16.28 | 16.42 | 1,515,235 | -1.45(-8.09%) |
Dec 21, 2009 | 18.72 | 18.85 | 17.80 | 17.87 | 895,941 | -1.14(-6.02%) |
Dec 18, 2009 | 19.87 | 20.08 | 18.30 | 19.01 | 807,030 | -0.71(-3.60%) |
Dec 17, 2009 | 20.11 | 20.30 | 19.60 | 19.72 | 316,168 | -0.59(-2.90%) |
Dec 16, 2009 | 20.12 | 20.60 | 20.10 | 20.31 | 419,375 | +0.26(+1.30%) |
Dec 15, 2009 | 20.80 | 21.70 | 19.81 | 20.05 | 1,166,634 | -0.86(-4.11%) |
Dec 14, 2009 | 20.57 | 21.15 | 20.26 | 20.91 | 508,062 | +0.45(+2.20%) |
Dec 11, 2009 | 20.69 | 20.89 | 20.11 | 20.46 | 231,324 | +0.03(+0.15%) |
Dec 10, 2009 | 20.77 | 21.41 | 20.20 | 20.43 | 480,573 | -0.18(-0.87%) |
Dec 09, 2009 | 20.97 | 20.99 | 20.01 | 20.61 | 480,459 | -0.01(-0.05%) |
Dec 08, 2009 | 19.12 | 20.94 | 18.61 | 20.62 | 1,347,866 | +1.16(+5.96%) |
Dec 07, 2009 | 20.88 | 21.96 | 19.14 | 19.46 | 1,503,371 | -1.53(-7.29%) |
Dec 04, 2009 | 22.20 | 22.49 | 20.00 | 20.99 | 1,175,424 | -0.12(-0.57%) |
Dec 03, 2009 | 20.94 | 21.71 | 20.91 | 21.11 | 722,531 | +0.19(+0.91%) |
Dec 02, 2009 | 20.86 | 21.93 | 20.63 | 20.92 | 1,395,384 | +0.41(+2.00%) |