Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.11 | 17.35 | 16.89 | 17.31 | 3,795,523 | +0.09(+0.53%) |
Feb 25, 2010 | 17.05 | 17.22 | 16.83 | 17.22 | 3,591,520 | -0.05(-0.27%) |
Feb 24, 2010 | 17.80 | 17.81 | 16.89 | 17.27 | 9,183,842 | -0.11(-0.63%) |
Feb 23, 2010 | 17.75 | 17.97 | 17.29 | 17.38 | 5,799,212 | -0.45(-2.53%) |
Feb 22, 2010 | 17.71 | 17.96 | 17.69 | 17.83 | 5,112,087 | +0.21(+1.20%) |
Feb 19, 2010 | 17.52 | 17.74 | 17.33 | 17.62 | 4,372,325 | +0.09(+0.50%) |
Feb 18, 2010 | 18.09 | 18.09 | 17.49 | 17.53 | 4,516,263 | -0.59(-3.27%) |
Feb 17, 2010 | 18.48 | 18.61 | 17.96 | 18.12 | 4,150,669 | -0.31(-1.70%) |
Feb 16, 2010 | 18.37 | 18.51 | 18.13 | 18.43 | 3,516,847 | +0.17(+0.91%) |
Feb 12, 2010 | 18.09 | 18.27 | 18.27 | 18.27 | 3,303,020 | +0.04(+0.20%) |
Feb 11, 2010 | 17.56 | 18.27 | 17.37 | 18.23 | 4,040,808 | +0.63(+3.60%) |
Feb 10, 2010 | 17.43 | 17.72 | 17.11 | 17.60 | 3,642,890 | +0.06(+0.37%) |
Feb 09, 2010 | 17.66 | 17.68 | 17.25 | 17.53 | 3,782,560 | +0.06(+0.32%) |
Feb 08, 2010 | 17.15 | 17.75 | 16.97 | 17.48 | 2,710,726 | +0.33(+1.93%) |
Feb 05, 2010 | 17.28 | 17.37 | 16.69 | 17.15 | 3,469,188 | -0.16(-0.90%) |
Feb 04, 2010 | 17.74 | 17.83 | 17.26 | 17.30 | 2,736,841 | -0.63(-3.49%) |
Feb 03, 2010 | 18.05 | 18.11 | 17.65 | 17.93 | 3,067,669 | -0.15(-0.81%) |
Feb 02, 2010 | 17.43 | 18.16 | 17.43 | 18.08 | 5,670,878 | +1.11(+6.53%) |
Feb 01, 2010 | 17.06 | 17.13 | 16.61 | 16.97 | 2,848,965 | -0.01(-0.08%) |
Jan 29, 2010 | 17.01 | 17.37 | 16.90 | 16.98 | 3,184,356 | -0.02(-0.11%) |
Jan 28, 2010 | 16.93 | 17.15 | 16.65 | 17.00 | 3,687,429 | +0.08(+0.49%) |
Jan 27, 2010 | 16.71 | 17.03 | 16.46 | 16.92 | 2,922,601 | +0.17(+0.99%) |
Jan 26, 2010 | 16.63 | 16.96 | 16.55 | 16.75 | 3,648,953 | +0.06(+0.39%) |
Jan 25, 2010 | 17.01 | 17.05 | 16.22 | 16.69 | 5,078,738 | -0.12(-0.71%) |
Jan 22, 2010 | 17.14 | 17.60 | 16.73 | 16.81 | 5,297,157 | -0.35(-2.04%) |
Jan 21, 2010 | 17.58 | 17.65 | 17.07 | 17.16 | 2,836,318 | -0.40(-2.30%) |
Jan 20, 2010 | 17.86 | 17.90 | 17.38 | 17.56 | 3,113,849 | -0.42(-2.35%) |
Jan 19, 2010 | 17.76 | 18.08 | 17.58 | 17.98 | 2,351,602 | +0.20(+1.14%) |
Jan 15, 2010 | 17.80 | 17.78 | 17.78 | 17.78 | 5,053,015 | -0.37(-2.03%) |
Jan 14, 2010 | 18.05 | 18.41 | 18.02 | 18.15 | 3,443,707 | -0.40(-2.18%) |
Jan 13, 2010 | 18.21 | 18.66 | 18.01 | 18.55 | 2,524,733 | +0.38(+2.07%) |
Jan 12, 2010 | 18.22 | 18.22 | 17.78 | 18.18 | 3,151,390 | -0.17(-0.90%) |
Jan 11, 2010 | 18.55 | 18.65 | 18.05 | 18.34 | 3,000,000 | -0.07(-0.40%) |
Jan 08, 2010 | 18.50 | 18.77 | 18.15 | 18.42 | 3,632,098 | -0.21(-1.14%) |
Jan 07, 2010 | 17.83 | 18.79 | 17.83 | 18.63 | 7,697,740 | +1.21(+6.97%) |
Jan 06, 2010 | 17.40 | 17.63 | 17.18 | 17.41 | 3,951,816 | -0.10(-0.58%) |
Jan 05, 2010 | 17.50 | 17.57 | 16.84 | 17.52 | 8,114,845 | +0.00(+0.00%) |
Jan 04, 2010 | 17.33 | 17.52 | 17.09 | 17.52 | 3,691,357 | +0.22(+1.28%) |
Dec 31, 2009 | 17.32 | 17.29 | 17.29 | 17.29 | 1,196,391 | -0.06(-0.37%) |
Dec 30, 2009 | 17.23 | 17.56 | 17.12 | 17.36 | 1,275,403 | +0.06(+0.32%) |
Dec 29, 2009 | 17.49 | 17.55 | 17.07 | 17.30 | 1,848,012 | -0.15(-0.84%) |
Dec 28, 2009 | 17.61 | 17.75 | 17.39 | 17.45 | 1,970,481 | -0.17(-0.94%) |
Dec 24, 2009 | 17.69 | 17.73 | 17.48 | 17.62 | 921,785 | +0.01(+0.05%) |
Dec 23, 2009 | 17.81 | 17.93 | 17.39 | 17.61 | 3,794,628 | -0.06(-0.31%) |
Dec 22, 2009 | 17.02 | 17.85 | 16.92 | 17.66 | 3,945,043 | +0.86(+5.15%) |
Dec 21, 2009 | 16.78 | 17.01 | 16.66 | 16.80 | 2,915,956 | +0.08(+0.49%) |
Dec 18, 2009 | 16.73 | 16.87 | 16.55 | 16.72 | 3,674,685 | +0.00(+0.00%) |
Dec 17, 2009 | 16.71 | 16.90 | 16.60 | 16.72 | 2,659,831 | -0.17(-0.98%) |
Dec 16, 2009 | 16.59 | 16.96 | 16.48 | 16.88 | 3,545,918 | +0.42(+2.57%) |
Dec 15, 2009 | 16.52 | 16.64 | 16.40 | 16.46 | 1,920,031 | -0.12(-0.72%) |
Dec 14, 2009 | 16.44 | 16.58 | 16.39 | 16.58 | 2,988,199 | +0.20(+1.23%) |
Dec 11, 2009 | 16.23 | 16.38 | 16.00 | 16.38 | 3,441,445 | +0.27(+1.66%) |
Dec 10, 2009 | 16.53 | 16.64 | 16.05 | 16.11 | 4,707,491 | -0.06(-0.34%) |
Dec 09, 2009 | 16.27 | 16.27 | 16.00 | 16.16 | 5,054,802 | +0.07(+0.46%) |
Dec 08, 2009 | 16.14 | 16.58 | 15.98 | 16.09 | 6,186,388 | -0.14(-0.85%) |
Dec 07, 2009 | 16.63 | 16.70 | 16.15 | 16.23 | 3,765,018 | -0.40(-2.38%) |
Dec 04, 2009 | 16.92 | 17.05 | 16.46 | 16.62 | 6,155,836 | +0.06(+0.33%) |
Dec 03, 2009 | 17.33 | 17.40 | 16.55 | 16.57 | 10,132,670 | -1.35(-7.54%) |
Dec 02, 2009 | 17.83 | 18.03 | 17.75 | 17.92 | 3,472,246 | +0.04(+0.21%) |