Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.35 | 17.54 | 16.97 | 17.47 | 1,719,513 | +0.17(+0.99%) |
Feb 25, 2010 | 17.10 | 17.40 | 16.60 | 17.30 | 2,839,424 | -0.09(-0.52%) |
Feb 24, 2010 | 17.72 | 18.26 | 17.26 | 17.39 | 3,113,595 | -0.33(-1.87%) |
Feb 23, 2010 | 18.31 | 18.61 | 17.50 | 17.73 | 2,714,635 | -0.71(-3.85%) |
Feb 22, 2010 | 18.59 | 18.80 | 18.30 | 18.43 | 2,630,034 | +0.00(+0.00%) |
Feb 19, 2010 | 18.01 | 18.65 | 17.65 | 18.43 | 3,550,975 | +0.74(+4.16%) |
Feb 18, 2010 | 17.46 | 18.68 | 17.32 | 17.70 | 4,733,154 | -0.40(-2.23%) |
Feb 17, 2010 | 18.14 | 18.31 | 17.87 | 18.10 | 3,367,705 | +0.28(+1.56%) |
Feb 16, 2010 | 17.23 | 17.83 | 17.02 | 17.82 | 2,482,526 | +0.97(+5.75%) |
Feb 12, 2010 | 16.73 | 16.85 | 16.85 | 16.85 | 2,845,151 | -0.26(-1.52%) |
Feb 11, 2010 | 16.47 | 17.14 | 16.31 | 17.12 | 2,312,225 | +0.62(+3.75%) |
Feb 10, 2010 | 16.47 | 16.74 | 16.11 | 16.50 | 1,618,953 | -0.05(-0.33%) |
Feb 09, 2010 | 16.52 | 16.74 | 16.24 | 16.55 | 2,415,184 | +0.42(+2.62%) |
Feb 08, 2010 | 16.17 | 16.67 | 15.92 | 16.13 | 2,448,430 | -0.15(-0.94%) |
Feb 05, 2010 | 16.64 | 16.65 | 15.54 | 16.28 | 3,866,771 | -0.41(-2.47%) |
Feb 04, 2010 | 17.64 | 17.64 | 16.68 | 16.69 | 2,768,112 | -1.18(-6.58%) |
Feb 03, 2010 | 17.96 | 18.25 | 17.71 | 17.87 | 1,593,975 | -0.13(-0.70%) |
Feb 02, 2010 | 18.16 | 18.43 | 17.64 | 17.99 | 2,319,444 | +0.00(+0.00%) |
Feb 01, 2010 | 17.63 | 18.12 | 17.58 | 17.99 | 1,405,845 | +0.45(+2.56%) |
Jan 29, 2010 | 18.52 | 18.76 | 17.45 | 17.55 | 2,353,061 | -0.88(-4.77%) |
Jan 28, 2010 | 18.77 | 18.79 | 17.91 | 18.43 | 2,042,031 | -0.21(-1.11%) |
Jan 27, 2010 | 18.85 | 18.93 | 17.95 | 18.63 | 2,958,962 | -0.30(-1.56%) |
Jan 26, 2010 | 19.17 | 19.53 | 18.89 | 18.93 | 1,096,188 | -0.29(-1.49%) |
Jan 25, 2010 | 19.60 | 19.83 | 19.02 | 19.22 | 1,825,809 | -0.04(-0.23%) |
Jan 22, 2010 | 19.40 | 19.97 | 19.10 | 19.26 | 2,789,371 | -0.55(-2.76%) |
Jan 21, 2010 | 20.32 | 20.48 | 19.67 | 19.81 | 2,465,562 | -0.66(-3.24%) |
Jan 20, 2010 | 20.74 | 20.74 | 20.06 | 20.47 | 1,562,640 | -0.46(-2.19%) |
Jan 19, 2010 | 20.46 | 20.98 | 20.45 | 20.93 | 1,625,832 | +0.39(+1.88%) |
Jan 15, 2010 | 20.65 | 20.54 | 20.54 | 20.54 | 2,130,047 | -0.28(-1.34%) |
Jan 14, 2010 | 21.16 | 21.26 | 20.40 | 20.82 | 2,910,986 | -0.39(-1.82%) |
Jan 13, 2010 | 21.14 | 21.32 | 20.44 | 21.21 | 2,119,849 | +0.20(+0.94%) |
Jan 12, 2010 | 20.98 | 21.35 | 20.75 | 21.01 | 5,188,223 | -0.21(-0.97%) |
Jan 11, 2010 | 20.47 | 21.44 | 20.47 | 21.22 | 4,295,520 | +0.79(+3.87%) |
Jan 08, 2010 | 20.04 | 20.51 | 19.76 | 20.43 | 2,677,956 | +0.15(+0.75%) |
Jan 07, 2010 | 19.23 | 20.54 | 19.18 | 20.27 | 4,352,990 | +0.90(+4.63%) |
Jan 06, 2010 | 19.17 | 19.57 | 19.06 | 19.38 | 2,589,204 | +0.22(+1.12%) |
Jan 05, 2010 | 18.97 | 19.30 | 18.75 | 19.16 | 2,963,590 | +0.34(+1.81%) |
Jan 04, 2010 | 18.27 | 18.85 | 18.04 | 18.82 | 5,807,771 | +1.04(+5.86%) |
Dec 31, 2009 | 18.16 | 17.78 | 17.78 | 17.78 | 1,141,848 | -0.36(-1.98%) |
Dec 30, 2009 | 18.02 | 18.26 | 17.96 | 18.14 | 999,221 | -0.07(-0.39%) |
Dec 29, 2009 | 18.43 | 18.52 | 18.17 | 18.21 | 1,561,304 | -0.23(-1.27%) |
Dec 28, 2009 | 19.09 | 19.09 | 18.33 | 18.44 | 1,883,977 | -0.62(-3.25%) |
Dec 24, 2009 | 19.00 | 19.19 | 18.87 | 19.06 | 484,315 | +0.08(+0.43%) |
Dec 23, 2009 | 19.31 | 19.36 | 18.75 | 18.98 | 1,657,717 | -0.27(-1.40%) |
Dec 22, 2009 | 18.88 | 19.27 | 18.61 | 19.25 | 3,266,229 | +1.10(+6.08%) |
Dec 21, 2009 | 18.62 | 18.87 | 17.65 | 18.15 | 12,942,026 | +0.91(+5.26%) |
Dec 18, 2009 | 17.55 | 17.55 | 17.14 | 17.24 | 2,223,830 | -0.10(-0.57%) |
Dec 17, 2009 | 17.24 | 17.59 | 17.12 | 17.34 | 2,326,109 | +0.05(+0.31%) |
Dec 16, 2009 | 16.71 | 17.52 | 16.61 | 17.29 | 2,709,186 | +0.74(+4.45%) |
Dec 15, 2009 | 16.59 | 16.74 | 16.44 | 16.55 | 1,955,429 | -0.21(-1.23%) |
Dec 14, 2009 | 16.73 | 16.81 | 16.58 | 16.76 | 1,699,045 | +0.03(+0.16%) |
Dec 11, 2009 | 16.58 | 16.75 | 16.42 | 16.73 | 1,188,444 | +0.20(+1.19%) |
Dec 10, 2009 | 16.84 | 17.06 | 16.37 | 16.53 | 2,439,869 | -0.15(-0.91%) |
Dec 09, 2009 | 16.94 | 17.02 | 16.46 | 16.68 | 1,804,276 | -0.16(-0.96%) |
Dec 08, 2009 | 17.19 | 17.24 | 16.79 | 16.85 | 1,989,277 | -0.48(-2.80%) |
Dec 07, 2009 | 17.00 | 17.52 | 17.00 | 17.33 | 2,137,666 | +0.16(+0.94%) |
Dec 04, 2009 | 17.32 | 17.77 | 16.83 | 17.17 | 2,049,528 | +0.08(+0.47%) |
Dec 03, 2009 | 17.43 | 17.59 | 17.04 | 17.09 | 2,225,065 | -0.28(-1.60%) |
Dec 02, 2009 | 17.46 | 17.77 | 17.22 | 17.37 | 2,293,916 | -0.06(-0.36%) |