Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.60 | 18.73 | 18.24 | 18.70 | 8,602,841 | -0.19(-1.01%) |
Feb 25, 2010 | 18.16 | 18.97 | 18.10 | 18.90 | 10,941,521 | +0.81(+4.49%) |
Feb 24, 2010 | 18.84 | 18.86 | 18.03 | 18.08 | 9,787,096 | -0.71(-3.76%) |
Feb 23, 2010 | 18.40 | 18.99 | 18.31 | 18.79 | 8,830,965 | -1.07(-5.40%) |
Feb 22, 2010 | 19.45 | 20.07 | 19.36 | 19.86 | 8,354,244 | +1.89(+10.52%) |
Feb 19, 2010 | 17.83 | 18.10 | 17.54 | 17.97 | 11,947,043 | +0.02(+0.09%) |
Feb 18, 2010 | 18.20 | 18.29 | 17.81 | 17.96 | 11,355,517 | -0.07(-0.40%) |
Feb 17, 2010 | 18.04 | 18.19 | 17.90 | 18.03 | 11,337,395 | -1.03(-5.40%) |
Feb 16, 2010 | 19.07 | 19.23 | 18.92 | 19.06 | 10,725,518 | +1.20(+6.69%) |
Feb 12, 2010 | 18.23 | 18.27 | 17.78 | 17.86 | 11,459,979 | -0.41(-2.22%) |
Feb 11, 2010 | 17.95 | 18.60 | 17.87 | 18.27 | 7,324,589 | +0.24(+1.32%) |
Feb 10, 2010 | 17.96 | 18.33 | 17.80 | 18.03 | 7,265,815 | +0.23(+1.29%) |
Feb 09, 2010 | 17.77 | 18.35 | 17.35 | 17.80 | 9,643,116 | -0.68(-3.68%) |
Feb 08, 2010 | 18.79 | 19.39 | 18.34 | 18.48 | 9,122,647 | +1.00(+5.71%) |
Feb 05, 2010 | 18.45 | 18.51 | 17.42 | 17.48 | 15,723,364 | -1.01(-5.46%) |
Feb 04, 2010 | 19.11 | 19.11 | 18.16 | 18.49 | 17,462,446 | -0.79(-4.12%) |
Feb 03, 2010 | 19.47 | 19.61 | 19.05 | 19.28 | 14,786,992 | -0.18(-0.94%) |
Feb 02, 2010 | 19.43 | 19.53 | 18.78 | 19.47 | 14,449,572 | -0.80(-3.97%) |
Feb 01, 2010 | 20.54 | 20.64 | 19.85 | 20.27 | 13,671,305 | +0.56(+2.83%) |
Jan 29, 2010 | 20.67 | 20.82 | 19.52 | 19.71 | 25,830,136 | +0.09(+0.45%) |
Jan 28, 2010 | 18.73 | 19.71 | 18.62 | 19.63 | 14,093,021 | +0.86(+4.57%) |
Jan 27, 2010 | 18.85 | 19.37 | 18.64 | 18.77 | 12,483,191 | -0.30(-1.58%) |
Jan 26, 2010 | 19.50 | 19.63 | 18.32 | 19.07 | 15,573,721 | -1.09(-5.40%) |
Jan 25, 2010 | 20.61 | 20.75 | 19.37 | 20.16 | 14,733,182 | +0.67(+3.42%) |
Jan 22, 2010 | 18.70 | 20.57 | 18.68 | 19.49 | 22,790,076 | +0.88(+4.74%) |
Jan 21, 2010 | 18.48 | 19.01 | 18.36 | 18.61 | 10,394,478 | +0.06(+0.30%) |
Jan 20, 2010 | 18.50 | 18.65 | 18.27 | 18.55 | 7,364,989 | -1.06(-5.40%) |
Jan 19, 2010 | 19.55 | 19.71 | 19.32 | 19.61 | 6,967,502 | +0.78(+4.14%) |
Jan 15, 2010 | 18.10 | 19.06 | 18.00 | 18.83 | 10,020,811 | +0.73(+4.04%) |
Jan 14, 2010 | 17.96 | 18.20 | 17.57 | 18.10 | 10,416,881 | +0.26(+1.47%) |
Jan 13, 2010 | 18.30 | 18.35 | 17.78 | 17.84 | 11,614,909 | -0.65(-3.52%) |
Jan 12, 2010 | 18.36 | 18.55 | 18.05 | 18.49 | 9,036,740 | -1.05(-5.40%) |
Jan 11, 2010 | 19.41 | 19.61 | 19.08 | 19.54 | 8,548,931 | +1.62(+9.03%) |
Jan 08, 2010 | 17.00 | 18.51 | 16.72 | 17.93 | 19,601,628 | +1.00(+5.92%) |
Jan 07, 2010 | 16.38 | 17.06 | 16.15 | 16.92 | 10,351,435 | +0.46(+2.80%) |
Jan 06, 2010 | 16.13 | 16.51 | 16.02 | 16.46 | 10,428,082 | +0.22(+1.37%) |
Jan 05, 2010 | 16.41 | 16.44 | 16.06 | 16.24 | 8,392,859 | -0.93(-5.40%) |
Jan 04, 2010 | 17.34 | 17.38 | 16.97 | 17.17 | 7,939,839 | +1.05(+6.49%) |
Jan 01, 2010 | 16.06 | 16.26 | 15.99 | 16.12 | 4,763,412 | +0.09(+0.55%) |
Dec 31, 2009 | 16.21 | 16.29 | 15.95 | 16.03 | 4,403,084 | -0.30(-1.85%) |
Dec 30, 2009 | 16.42 | 16.50 | 16.23 | 16.34 | 3,354,071 | +0.01(+0.05%) |
Dec 29, 2009 | 16.39 | 16.61 | 16.25 | 16.33 | 4,783,674 | -0.93(-5.40%) |
Dec 28, 2009 | 17.33 | 17.56 | 17.18 | 17.26 | 4,525,385 | +0.78(+4.74%) |
Dec 25, 2009 | 16.23 | 16.56 | 16.23 | 16.48 | 2,527,825 | +0.37(+2.27%) |
Dec 24, 2009 | 16.53 | 16.63 | 16.09 | 16.11 | 6,278,848 | -0.45(-2.73%) |
Dec 23, 2009 | 16.79 | 16.83 | 16.50 | 16.57 | 6,826,323 | -0.30(-1.79%) |
Dec 22, 2009 | 16.66 | 16.88 | 16.51 | 16.87 | 5,745,218 | -0.87(-4.90%) |
Dec 21, 2009 | 17.61 | 17.85 | 17.45 | 17.74 | 5,435,116 | +1.39(+8.48%) |
Dec 18, 2009 | 16.41 | 16.84 | 16.29 | 16.35 | 9,969,588 | -0.21(-1.29%) |
Dec 17, 2009 | 16.85 | 17.02 | 16.45 | 16.57 | 9,610,897 | -0.12(-0.71%) |
Dec 16, 2009 | 17.56 | 17.62 | 16.53 | 16.69 | 15,315,086 | -1.02(-5.74%) |
Dec 15, 2009 | 17.80 | 17.80 | 17.30 | 17.70 | 4,819,292 | -1.01(-5.40%) |
Dec 14, 2009 | 18.37 | 18.72 | 18.35 | 18.71 | 4,559,089 | +1.30(+7.44%) |
Dec 11, 2009 | 17.68 | 17.79 | 17.35 | 17.42 | 5,061,187 | -0.22(-1.26%) |
Dec 10, 2009 | 18.10 | 18.10 | 17.59 | 17.64 | 5,763,215 | -0.24(-1.33%) |
Dec 09, 2009 | 17.72 | 18.15 | 17.66 | 17.88 | 5,388,037 | -0.10(-0.53%) |
Dec 08, 2009 | 18.09 | 18.29 | 17.85 | 17.97 | 6,940,224 | -1.03(-5.40%) |
Dec 07, 2009 | 19.12 | 19.33 | 18.86 | 19.00 | 6,565,604 | +1.24(+6.98%) |
Dec 04, 2009 | 18.33 | 18.51 | 17.72 | 17.76 | 17,555,582 | -0.75(-4.04%) |
Dec 03, 2009 | 18.99 | 19.14 | 18.19 | 18.51 | 21,378,720 | +0.07(+0.39%) |
Dec 02, 2009 | 18.84 | 18.97 | 18.36 | 18.43 | 12,088,632 | -0.34(-1.82%) |