Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.40 | 17.54 | 17.29 | 17.51 | 6,641,432 | +0.09(+0.53%) |
Feb 25, 2010 | 17.13 | 17.44 | 16.98 | 17.42 | 7,770,240 | +0.05(+0.29%) |
Feb 24, 2010 | 17.08 | 17.44 | 17.08 | 17.37 | 6,474,753 | +0.32(+1.91%) |
Feb 23, 2010 | 17.42 | 17.48 | 16.92 | 17.04 | 8,166,210 | -0.35(-2.02%) |
Feb 22, 2010 | 17.45 | 17.49 | 17.28 | 17.39 | 7,825,547 | +0.03(+0.16%) |
Feb 19, 2010 | 17.24 | 17.46 | 17.04 | 17.36 | 10,183,959 | +0.07(+0.39%) |
Feb 18, 2010 | 17.09 | 17.37 | 17.01 | 17.30 | 6,825,016 | +0.04(+0.23%) |
Feb 17, 2010 | 17.25 | 17.40 | 17.12 | 17.26 | 8,331,861 | +0.17(+1.02%) |
Feb 16, 2010 | 16.69 | 17.13 | 16.70 | 17.09 | 8,867,232 | +0.39(+2.36%) |
Feb 12, 2010 | 16.64 | 16.69 | 16.69 | 16.69 | 14,665,003 | -0.08(-0.46%) |
Feb 11, 2010 | 16.59 | 16.87 | 16.33 | 16.77 | 9,364,814 | +0.19(+1.13%) |
Feb 10, 2010 | 16.59 | 16.80 | 16.30 | 16.58 | 9,494,751 | +0.02(+0.11%) |
Feb 09, 2010 | 16.44 | 16.77 | 16.11 | 16.56 | 15,845,409 | -0.01(-0.06%) |
Feb 08, 2010 | 16.79 | 16.82 | 16.15 | 16.58 | 18,650,510 | -0.20(-1.18%) |
Feb 05, 2010 | 17.04 | 17.18 | 16.17 | 16.77 | 25,546,766 | -0.23(-1.35%) |
Feb 04, 2010 | 17.76 | 17.85 | 16.98 | 17.00 | 15,472,066 | -0.93(-5.18%) |
Feb 03, 2010 | 17.78 | 18.27 | 17.78 | 17.93 | 16,929,806 | +0.44(+2.50%) |
Feb 02, 2010 | 17.37 | 17.54 | 17.15 | 17.49 | 14,237,648 | +0.28(+1.63%) |
Feb 01, 2010 | 17.10 | 17.41 | 17.10 | 17.21 | 9,759,179 | +0.17(+0.98%) |
Jan 29, 2010 | 17.44 | 17.55 | 16.97 | 17.05 | 12,026,183 | -0.27(-1.54%) |
Jan 28, 2010 | 17.72 | 17.77 | 17.18 | 17.31 | 11,958,934 | -0.22(-1.24%) |
Jan 27, 2010 | 17.51 | 17.66 | 17.27 | 17.53 | 11,865,911 | +0.03(+0.18%) |
Jan 26, 2010 | 17.59 | 17.95 | 17.47 | 17.50 | 13,969,879 | -0.16(-0.92%) |
Jan 25, 2010 | 17.60 | 17.86 | 17.60 | 17.66 | 14,051,481 | +0.38(+2.20%) |
Jan 22, 2010 | 17.70 | 17.82 | 17.25 | 17.28 | 11,897,818 | -0.48(-2.71%) |
Jan 21, 2010 | 18.12 | 18.14 | 17.63 | 17.76 | 11,539,592 | -0.24(-1.33%) |
Jan 20, 2010 | 18.23 | 18.23 | 17.86 | 18.00 | 7,536,361 | -0.33(-1.82%) |
Jan 19, 2010 | 18.04 | 18.36 | 17.93 | 18.34 | 9,272,398 | +0.35(+1.94%) |
Jan 15, 2010 | 18.15 | 17.99 | 17.99 | 17.99 | 8,451,088 | -0.20(-1.08%) |
Jan 14, 2010 | 18.01 | 18.23 | 17.84 | 18.19 | 6,440,083 | +0.24(+1.31%) |
Jan 13, 2010 | 17.82 | 17.99 | 17.75 | 17.95 | 7,250,231 | +0.19(+1.09%) |
Jan 12, 2010 | 18.09 | 18.20 | 17.69 | 17.76 | 10,934,124 | -0.09(-0.51%) |
Jan 11, 2010 | 17.55 | 17.87 | 17.50 | 17.85 | 8,095,541 | +0.46(+2.63%) |
Jan 08, 2010 | 17.48 | 17.48 | 17.16 | 17.39 | 6,240,589 | -0.18(-1.00%) |
Jan 07, 2010 | 17.39 | 17.60 | 17.25 | 17.57 | 7,863,393 | +0.19(+1.07%) |
Jan 06, 2010 | 17.54 | 17.54 | 17.15 | 17.38 | 8,312,022 | +0.15(+0.88%) |
Jan 05, 2010 | 16.72 | 17.28 | 16.56 | 17.23 | 11,265,178 | +0.49(+2.90%) |
Jan 04, 2010 | 16.37 | 16.79 | 16.37 | 16.74 | 6,710,363 | +0.46(+2.85%) |
Dec 31, 2009 | 16.55 | 16.28 | 16.28 | 16.28 | 4,108,921 | -0.22(-1.34%) |
Dec 30, 2009 | 16.50 | 16.53 | 16.40 | 16.50 | 3,303,186 | -0.02(-0.15%) |
Dec 29, 2009 | 16.54 | 16.64 | 16.49 | 16.53 | 3,473,418 | +0.05(+0.32%) |
Dec 28, 2009 | 16.50 | 16.63 | 16.41 | 16.47 | 4,308,745 | +0.00(+0.02%) |
Dec 24, 2009 | 16.46 | 16.54 | 16.33 | 16.47 | 1,796,337 | +0.07(+0.41%) |
Dec 23, 2009 | 16.40 | 16.45 | 16.28 | 16.40 | 4,060,048 | +0.09(+0.58%) |
Dec 22, 2009 | 16.35 | 16.44 | 16.18 | 16.31 | 7,086,042 | +0.05(+0.32%) |
Dec 21, 2009 | 16.32 | 16.46 | 16.22 | 16.25 | 6,563,680 | +0.01(+0.04%) |
Dec 18, 2009 | 16.32 | 16.34 | 16.03 | 16.25 | 10,657,332 | +0.04(+0.22%) |
Dec 17, 2009 | 16.49 | 16.54 | 16.21 | 16.21 | 7,850,810 | -0.58(-3.44%) |
Dec 16, 2009 | 16.60 | 16.81 | 16.55 | 16.79 | 9,958,588 | +0.33(+2.03%) |
Dec 15, 2009 | 16.53 | 16.73 | 16.41 | 16.46 | 9,168,873 | -0.14(-0.83%) |
Dec 14, 2009 | 16.56 | 16.61 | 16.49 | 16.59 | 8,675,049 | +0.21(+1.27%) |
Dec 11, 2009 | 16.37 | 16.42 | 16.18 | 16.39 | 7,288,800 | +0.04(+0.26%) |
Dec 10, 2009 | 16.22 | 16.47 | 16.14 | 16.34 | 11,386,795 | +0.26(+1.64%) |
Dec 09, 2009 | 16.20 | 16.21 | 15.84 | 16.08 | 9,270,702 | -0.05(-0.31%) |
Dec 08, 2009 | 16.17 | 16.34 | 16.05 | 16.13 | 9,809,359 | +0.03(+0.20%) |
Dec 07, 2009 | 16.18 | 16.39 | 16.03 | 16.10 | 8,692,180 | -0.04(-0.22%) |
Dec 04, 2009 | 16.27 | 16.43 | 15.84 | 16.13 | 12,721,597 | +0.14(+0.86%) |
Dec 03, 2009 | 16.54 | 16.68 | 15.96 | 15.99 | 12,614,443 | -0.45(-2.76%) |
Dec 02, 2009 | 16.37 | 16.57 | 16.15 | 16.45 | 9,069,941 | +0.12(+0.71%) |