Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.99 | 19.12 | 18.88 | 19.03 | 20,086,278 | +0.06(+0.30%) |
Feb 25, 2010 | 18.92 | 19.00 | 18.79 | 18.97 | 16,843,250 | -0.09(-0.48%) |
Feb 24, 2010 | 19.00 | 19.12 | 18.90 | 19.06 | 19,355,572 | +0.14(+0.76%) |
Feb 23, 2010 | 19.01 | 19.09 | 18.84 | 18.92 | 19,119,062 | -0.15(-0.79%) |
Feb 22, 2010 | 19.10 | 19.11 | 18.92 | 19.07 | 16,378,333 | +0.01(+0.04%) |
Feb 19, 2010 | 19.24 | 19.24 | 18.96 | 19.06 | 27,534,578 | -0.21(-1.07%) |
Feb 18, 2010 | 19.17 | 19.28 | 19.16 | 19.27 | 15,290,382 | +0.08(+0.40%) |
Feb 17, 2010 | 19.21 | 19.27 | 19.13 | 19.19 | 18,184,594 | +0.06(+0.29%) |
Feb 16, 2010 | 19.01 | 19.17 | 18.85 | 19.14 | 21,546,740 | +0.23(+1.22%) |
Feb 12, 2010 | 18.65 | 18.90 | 18.90 | 18.90 | 50,110,820 | +0.14(+0.73%) |
Feb 11, 2010 | 18.67 | 18.83 | 18.55 | 18.77 | 18,359,226 | +0.10(+0.53%) |
Feb 10, 2010 | 18.67 | 18.75 | 18.46 | 18.67 | 21,187,520 | -0.03(-0.17%) |
Feb 09, 2010 | 18.80 | 18.92 | 18.70 | 18.70 | 31,794,714 | -0.13(-0.67%) |
Feb 08, 2010 | 18.88 | 18.91 | 18.69 | 18.83 | 20,340,834 | -0.09(-0.48%) |
Feb 05, 2010 | 18.80 | 18.97 | 18.68 | 18.92 | 30,859,336 | +0.05(+0.28%) |
Feb 04, 2010 | 19.19 | 19.19 | 18.86 | 18.87 | 26,237,798 | -0.24(-1.25%) |
Feb 03, 2010 | 19.06 | 19.20 | 18.96 | 19.10 | 19,379,440 | +0.02(+0.11%) |
Feb 02, 2010 | 18.68 | 19.14 | 18.65 | 19.08 | 23,561,506 | +0.36(+1.94%) |
Feb 01, 2010 | 18.62 | 18.82 | 18.61 | 18.72 | 25,131,626 | +0.16(+0.88%) |
Jan 29, 2010 | 18.96 | 18.96 | 18.54 | 18.56 | 27,144,758 | -0.35(-1.87%) |
Jan 28, 2010 | 18.96 | 19.09 | 18.80 | 18.91 | 18,965,516 | +0.02(+0.09%) |
Jan 27, 2010 | 18.96 | 18.98 | 18.63 | 18.89 | 32,997,054 | -0.20(-1.06%) |
Jan 26, 2010 | 19.13 | 19.16 | 19.02 | 19.10 | 18,908,346 | -0.08(-0.40%) |
Jan 25, 2010 | 19.20 | 19.46 | 19.12 | 19.17 | 13,836,868 | +0.07(+0.35%) |
Jan 22, 2010 | 19.40 | 19.51 | 19.07 | 19.11 | 19,983,164 | -0.37(-1.89%) |
Jan 21, 2010 | 19.70 | 19.81 | 19.28 | 19.48 | 23,702,458 | -0.24(-1.21%) |
Jan 20, 2010 | 19.71 | 19.91 | 19.49 | 19.71 | 19,272,392 | +0.01(+0.07%) |
Jan 19, 2010 | 19.47 | 19.81 | 19.46 | 19.70 | 22,808,018 | +0.25(+1.28%) |
Jan 15, 2010 | 19.41 | 19.45 | 19.45 | 19.45 | 46,021,452 | +0.05(+0.25%) |
Jan 14, 2010 | 19.36 | 19.50 | 19.28 | 19.40 | 12,294,427 | +0.02(+0.11%) |
Jan 13, 2010 | 19.23 | 19.47 | 19.23 | 19.38 | 14,424,873 | +0.18(+0.95%) |
Jan 12, 2010 | 19.21 | 19.33 | 19.15 | 19.20 | 15,082,285 | -0.06(-0.29%) |
Jan 11, 2010 | 19.24 | 19.31 | 19.16 | 19.25 | 15,093,262 | +0.10(+0.51%) |
Jan 08, 2010 | 19.06 | 19.23 | 19.03 | 19.16 | 16,749,864 | +0.10(+0.51%) |
Jan 07, 2010 | 18.90 | 19.06 | 18.82 | 19.06 | 17,726,584 | +0.16(+0.83%) |
Jan 06, 2010 | 18.77 | 18.93 | 18.74 | 18.90 | 15,719,369 | +0.10(+0.56%) |
Jan 05, 2010 | 18.96 | 18.96 | 18.71 | 18.80 | 14,562,017 | -0.15(-0.81%) |
Jan 04, 2010 | 18.86 | 18.99 | 18.76 | 18.95 | 14,930,125 | +0.16(+0.87%) |
Dec 31, 2009 | 18.96 | 18.79 | 18.79 | 18.79 | 17,927,508 | -0.19(-1.01%) |
Dec 30, 2009 | 18.76 | 18.98 | 18.76 | 18.98 | 10,317,202 | +0.10(+0.52%) |
Dec 29, 2009 | 19.01 | 19.12 | 18.87 | 18.88 | 12,794,939 | -0.09(-0.49%) |
Dec 28, 2009 | 18.85 | 18.98 | 18.81 | 18.98 | 11,742,782 | +0.13(+0.70%) |
Dec 24, 2009 | 18.82 | 18.94 | 18.81 | 18.84 | 4,366,061 | +0.02(+0.11%) |
Dec 23, 2009 | 18.87 | 18.92 | 18.78 | 18.82 | 7,924,618 | -0.01(-0.06%) |
Dec 22, 2009 | 18.81 | 18.89 | 18.80 | 18.83 | 13,959,270 | +0.07(+0.37%) |
Dec 21, 2009 | 18.65 | 18.86 | 18.59 | 18.76 | 16,899,024 | +0.20(+1.09%) |
Dec 18, 2009 | 18.71 | 18.71 | 18.44 | 18.56 | 27,042,764 | -0.08(-0.45%) |
Dec 17, 2009 | 18.71 | 18.73 | 18.50 | 18.65 | 15,536,815 | -0.25(-1.34%) |
Dec 16, 2009 | 18.88 | 18.95 | 18.71 | 18.90 | 15,532,961 | +0.11(+0.59%) |
Dec 15, 2009 | 18.72 | 18.87 | 18.62 | 18.79 | 12,677,537 | +0.07(+0.39%) |
Dec 14, 2009 | 18.77 | 18.80 | 18.71 | 18.72 | 12,907,490 | +0.00(+0.02%) |
Dec 11, 2009 | 18.79 | 18.91 | 18.67 | 18.71 | 15,364,419 | -0.10(-0.55%) |
Dec 10, 2009 | 18.64 | 18.91 | 18.63 | 18.82 | 18,013,638 | +0.16(+0.86%) |
Dec 09, 2009 | 18.62 | 18.68 | 18.49 | 18.66 | 13,261,152 | +0.13(+0.70%) |
Dec 08, 2009 | 18.62 | 18.67 | 18.42 | 18.53 | 16,627,307 | -0.15(-0.78%) |
Dec 07, 2009 | 18.74 | 18.88 | 18.66 | 18.67 | 15,326,508 | -0.04(-0.22%) |
Dec 04, 2009 | 18.99 | 19.02 | 18.58 | 18.72 | 18,092,628 | -0.16(-0.85%) |
Dec 03, 2009 | 18.93 | 19.03 | 18.84 | 18.88 | 15,365,873 | -0.07(-0.37%) |
Dec 02, 2009 | 18.96 | 19.13 | 18.88 | 18.95 | 15,974,537 | -0.01(-0.07%) |