Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.17 | 19.39 | 18.98 | 19.03 | 1,037,208 | -0.02(-0.13%) |
Feb 25, 2010 | 18.77 | 19.07 | 18.71 | 19.05 | 1,081,209 | +0.03(+0.17%) |
Feb 24, 2010 | 18.85 | 19.09 | 18.74 | 19.02 | 1,336,652 | +0.24(+1.29%) |
Feb 23, 2010 | 19.11 | 19.31 | 18.76 | 18.78 | 1,170,377 | -0.34(-1.77%) |
Feb 22, 2010 | 19.10 | 19.26 | 18.99 | 19.11 | 899,487 | +0.09(+0.47%) |
Feb 19, 2010 | 18.90 | 19.13 | 18.68 | 19.03 | 1,697,718 | +0.08(+0.42%) |
Feb 18, 2010 | 18.88 | 18.98 | 18.75 | 18.94 | 1,177,600 | +0.12(+0.64%) |
Feb 17, 2010 | 19.27 | 19.37 | 18.77 | 18.82 | 1,832,301 | -0.33(-1.72%) |
Feb 16, 2010 | 19.07 | 19.43 | 19.07 | 19.15 | 1,728,767 | +0.14(+0.72%) |
Feb 12, 2010 | 17.96 | 19.02 | 19.02 | 19.02 | 5,640,884 | +0.79(+4.33%) |
Feb 11, 2010 | 17.83 | 18.27 | 17.65 | 18.23 | 2,931,518 | +0.37(+2.07%) |
Feb 10, 2010 | 17.06 | 17.89 | 17.06 | 17.86 | 2,223,844 | +0.45(+2.59%) |
Feb 09, 2010 | 17.42 | 17.58 | 17.17 | 17.41 | 1,462,537 | +0.24(+1.41%) |
Feb 08, 2010 | 17.13 | 17.43 | 17.00 | 17.17 | 1,234,371 | +0.06(+0.38%) |
Feb 05, 2010 | 17.48 | 17.51 | 16.78 | 17.10 | 1,650,022 | +0.07(+0.43%) |
Feb 04, 2010 | 17.36 | 17.52 | 17.01 | 17.03 | 988,099 | -0.49(-2.80%) |
Feb 03, 2010 | 17.54 | 17.78 | 17.43 | 17.52 | 674,329 | -0.14(-0.77%) |
Feb 02, 2010 | 17.74 | 17.89 | 17.60 | 17.66 | 1,091,451 | -0.08(-0.45%) |
Feb 01, 2010 | 17.07 | 17.82 | 17.07 | 17.74 | 2,455,530 | +0.73(+4.30%) |
Jan 29, 2010 | 17.04 | 17.54 | 17.01 | 17.01 | 1,937,469 | +0.06(+0.38%) |
Jan 28, 2010 | 16.84 | 17.06 | 16.77 | 16.94 | 1,514,110 | +0.10(+0.57%) |
Jan 27, 2010 | 16.97 | 17.18 | 16.76 | 16.85 | 1,826,715 | -0.24(-1.41%) |
Jan 26, 2010 | 16.98 | 17.18 | 16.82 | 17.09 | 1,332,269 | +0.05(+0.28%) |
Jan 25, 2010 | 17.35 | 17.46 | 16.93 | 17.04 | 1,334,428 | -0.08(-0.47%) |
Jan 22, 2010 | 17.95 | 18.00 | 16.89 | 17.12 | 2,960,723 | -0.88(-4.92%) |
Jan 21, 2010 | 18.33 | 18.57 | 17.83 | 18.00 | 1,804,394 | -0.23(-1.24%) |
Jan 20, 2010 | 18.16 | 18.49 | 17.98 | 18.23 | 1,834,169 | +0.06(+0.35%) |
Jan 19, 2010 | 18.02 | 18.26 | 17.83 | 18.16 | 1,258,584 | +0.10(+0.58%) |
Jan 15, 2010 | 18.41 | 18.06 | 18.06 | 18.06 | 1,715,337 | -0.28(-1.53%) |
Jan 14, 2010 | 17.96 | 18.36 | 17.96 | 18.34 | 1,641,248 | +0.30(+1.65%) |
Jan 13, 2010 | 18.20 | 18.20 | 17.76 | 18.04 | 2,677,340 | -0.05(-0.27%) |
Jan 12, 2010 | 17.67 | 18.31 | 17.50 | 18.09 | 4,582,141 | +0.99(+5.79%) |
Jan 11, 2010 | 17.06 | 17.21 | 16.69 | 17.10 | 2,080,543 | -0.13(-0.75%) |
Jan 08, 2010 | 17.24 | 17.28 | 17.02 | 17.23 | 1,232,822 | +0.00(+0.00%) |
Jan 07, 2010 | 16.99 | 17.29 | 16.96 | 17.23 | 1,248,547 | +0.27(+1.56%) |
Jan 06, 2010 | 17.38 | 17.46 | 16.81 | 16.97 | 2,832,889 | -0.47(-2.68%) |
Jan 05, 2010 | 17.56 | 17.62 | 17.33 | 17.43 | 2,168,244 | -0.13(-0.73%) |
Jan 04, 2010 | 17.56 | 17.66 | 17.40 | 17.56 | 1,601,545 | +0.19(+1.11%) |
Dec 31, 2009 | 17.67 | 17.37 | 17.37 | 17.37 | 666,792 | -0.33(-1.86%) |
Dec 30, 2009 | 17.96 | 18.08 | 17.52 | 17.70 | 1,046,648 | -0.32(-1.79%) |
Dec 29, 2009 | 18.00 | 18.13 | 17.90 | 18.02 | 733,672 | +0.02(+0.09%) |
Dec 28, 2009 | 18.10 | 18.21 | 17.94 | 18.00 | 758,360 | -0.10(-0.58%) |
Dec 24, 2009 | 17.96 | 18.12 | 17.92 | 18.11 | 392,894 | +0.15(+0.85%) |
Dec 23, 2009 | 17.86 | 18.02 | 17.72 | 17.96 | 1,209,754 | +0.17(+0.95%) |
Dec 22, 2009 | 17.62 | 17.99 | 17.58 | 17.79 | 1,175,716 | +0.18(+1.01%) |
Dec 21, 2009 | 17.50 | 17.72 | 17.38 | 17.61 | 1,249,620 | +0.18(+1.02%) |
Dec 18, 2009 | 17.00 | 17.44 | 16.93 | 17.43 | 3,639,925 | +0.58(+3.44%) |
Dec 17, 2009 | 16.58 | 16.88 | 16.50 | 16.85 | 1,484,612 | +0.06(+0.34%) |
Dec 16, 2009 | 16.65 | 16.97 | 16.60 | 16.80 | 1,450,130 | +0.29(+1.75%) |
Dec 15, 2009 | 16.47 | 16.76 | 16.47 | 16.51 | 1,491,245 | -0.01(-0.05%) |
Dec 14, 2009 | 16.51 | 16.56 | 16.21 | 16.52 | 2,539,964 | +0.18(+1.13%) |
Dec 11, 2009 | 16.06 | 16.39 | 15.94 | 16.33 | 2,054,195 | +0.39(+2.47%) |
Dec 10, 2009 | 15.87 | 16.02 | 15.77 | 15.94 | 1,164,259 | +0.20(+1.28%) |
Dec 09, 2009 | 15.60 | 15.79 | 15.49 | 15.73 | 1,247,356 | +0.11(+0.72%) |
Dec 08, 2009 | 15.54 | 15.71 | 15.30 | 15.62 | 1,017,721 | -0.10(-0.67%) |
Dec 07, 2009 | 15.65 | 15.94 | 15.65 | 15.73 | 784,239 | +0.05(+0.31%) |
Dec 04, 2009 | 15.60 | 15.93 | 15.32 | 15.68 | 1,225,496 | +0.43(+2.85%) |
Dec 03, 2009 | 15.57 | 15.67 | 15.21 | 15.24 | 857,803 | -0.25(-1.61%) |
Dec 02, 2009 | 15.22 | 15.80 | 15.22 | 15.49 | 1,023,717 | +0.24(+1.58%) |