Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.90 | 18.90 | 18.66 | 18.70 | 5,998,198 | -0.22(-1.14%) |
Feb 25, 2010 | 18.76 | 18.94 | 18.68 | 18.91 | 5,127,579 | -0.07(-0.35%) |
Feb 24, 2010 | 18.81 | 19.01 | 18.62 | 18.98 | 4,012,217 | +0.23(+1.24%) |
Feb 23, 2010 | 18.79 | 18.92 | 18.62 | 18.75 | 3,197,387 | -0.04(-0.22%) |
Feb 22, 2010 | 18.84 | 18.95 | 18.75 | 18.79 | 2,211,694 | -0.02(-0.13%) |
Feb 19, 2010 | 18.65 | 18.91 | 18.60 | 18.81 | 3,484,005 | +0.06(+0.31%) |
Feb 18, 2010 | 18.71 | 18.88 | 18.59 | 18.76 | 4,463,863 | +0.00(+0.00%) |
Feb 17, 2010 | 18.76 | 18.76 | 18.52 | 18.76 | 3,471,905 | +0.07(+0.40%) |
Feb 16, 2010 | 18.65 | 18.78 | 18.55 | 18.68 | 2,355,436 | +0.13(+0.72%) |
Feb 12, 2010 | 18.50 | 18.55 | 18.55 | 18.55 | 5,005,251 | -0.09(-0.49%) |
Feb 11, 2010 | 18.48 | 18.68 | 18.46 | 18.64 | 4,674,286 | +0.16(+0.85%) |
Feb 10, 2010 | 18.86 | 18.90 | 18.47 | 18.48 | 6,390,733 | -0.41(-2.20%) |
Feb 09, 2010 | 19.22 | 19.44 | 18.86 | 18.90 | 5,491,542 | -0.12(-0.61%) |
Feb 08, 2010 | 19.08 | 19.18 | 18.91 | 19.01 | 3,467,626 | -0.10(-0.52%) |
Feb 05, 2010 | 19.59 | 19.59 | 18.86 | 19.11 | 5,758,680 | -0.41(-2.12%) |
Feb 04, 2010 | 19.92 | 20.03 | 19.51 | 19.53 | 5,126,901 | -0.37(-1.88%) |
Feb 03, 2010 | 19.77 | 19.92 | 19.59 | 19.90 | 3,035,595 | +0.03(+0.17%) |
Feb 02, 2010 | 19.73 | 19.87 | 19.54 | 19.87 | 2,803,034 | +0.16(+0.80%) |
Feb 01, 2010 | 19.78 | 19.78 | 19.48 | 19.71 | 2,800,854 | +0.17(+0.85%) |
Jan 29, 2010 | 19.77 | 19.88 | 19.51 | 19.54 | 3,271,796 | -0.16(-0.80%) |
Jan 28, 2010 | 20.08 | 20.09 | 19.60 | 19.70 | 4,695,093 | -0.39(-1.94%) |
Jan 27, 2010 | 19.92 | 20.10 | 19.80 | 20.09 | 2,959,317 | +0.17(+0.87%) |
Jan 26, 2010 | 19.93 | 20.11 | 19.87 | 19.92 | 2,620,678 | -0.05(-0.25%) |
Jan 25, 2010 | 20.03 | 20.23 | 19.87 | 19.97 | 4,096,083 | +0.09(+0.46%) |
Jan 22, 2010 | 20.10 | 20.31 | 19.87 | 19.88 | 4,581,348 | -0.32(-1.56%) |
Jan 21, 2010 | 20.12 | 20.69 | 19.99 | 20.19 | 5,984,851 | +0.07(+0.37%) |
Jan 20, 2010 | 20.08 | 20.28 | 19.84 | 20.12 | 2,613,926 | -0.13(-0.66%) |
Jan 19, 2010 | 19.81 | 20.27 | 19.79 | 20.25 | 2,192,056 | +0.35(+1.75%) |
Jan 15, 2010 | 20.19 | 19.90 | 19.90 | 19.90 | 2,485,748 | -0.30(-1.48%) |
Jan 14, 2010 | 20.11 | 20.24 | 19.98 | 20.20 | 1,411,624 | +0.08(+0.41%) |
Jan 13, 2010 | 19.52 | 20.19 | 19.52 | 20.12 | 4,179,461 | +0.33(+1.68%) |
Jan 12, 2010 | 19.74 | 19.80 | 19.62 | 19.78 | 2,457,624 | -0.07(-0.33%) |
Jan 11, 2010 | 20.07 | 20.12 | 19.69 | 19.85 | 3,628,571 | -0.10(-0.50%) |
Jan 08, 2010 | 19.91 | 20.16 | 19.79 | 19.95 | 2,965,500 | -0.42(-2.08%) |
Jan 07, 2010 | 20.48 | 20.48 | 20.25 | 20.37 | 4,080,428 | -0.12(-0.57%) |
Jan 06, 2010 | 20.68 | 20.68 | 20.36 | 20.49 | 2,991,073 | -0.12(-0.56%) |
Jan 05, 2010 | 19.90 | 20.64 | 19.85 | 20.61 | 5,869,297 | +0.85(+4.28%) |
Jan 04, 2010 | 19.60 | 19.88 | 19.44 | 19.76 | 5,573,845 | +0.32(+1.62%) |
Dec 31, 2009 | 19.63 | 19.44 | 19.44 | 19.44 | 1,161,502 | -0.14(-0.72%) |
Dec 30, 2009 | 19.59 | 19.71 | 19.49 | 19.59 | 2,193,000 | -0.02(-0.08%) |
Dec 29, 2009 | 19.70 | 19.86 | 19.60 | 19.60 | 969,104 | -0.07(-0.38%) |
Dec 28, 2009 | 19.85 | 19.88 | 19.65 | 19.68 | 1,888,751 | -0.22(-1.08%) |
Dec 24, 2009 | 19.73 | 19.91 | 19.70 | 19.89 | 568,389 | +0.19(+0.97%) |
Dec 23, 2009 | 19.54 | 19.73 | 19.51 | 19.70 | 1,399,284 | +0.13(+0.68%) |
Dec 22, 2009 | 19.37 | 19.62 | 19.34 | 19.57 | 1,689,506 | +0.14(+0.73%) |
Dec 21, 2009 | 19.49 | 19.66 | 19.29 | 19.43 | 2,774,164 | -0.09(-0.47%) |
Dec 18, 2009 | 19.47 | 19.95 | 19.34 | 19.52 | 3,362,763 | +0.30(+1.55%) |
Dec 17, 2009 | 19.43 | 19.48 | 19.21 | 19.22 | 2,171,109 | -0.49(-2.48%) |
Dec 16, 2009 | 19.77 | 19.82 | 19.39 | 19.71 | 3,550,942 | +0.00(+0.00%) |
Dec 15, 2009 | 19.71 | 19.81 | 19.63 | 19.71 | 3,856,041 | -0.17(-0.83%) |
Dec 14, 2009 | 19.68 | 19.88 | 19.67 | 19.88 | 2,768,438 | +0.19(+0.97%) |
Dec 11, 2009 | 19.68 | 19.72 | 19.55 | 19.68 | 2,530,014 | +0.05(+0.25%) |
Dec 10, 2009 | 19.45 | 19.69 | 19.39 | 19.63 | 3,072,596 | +0.29(+1.50%) |
Dec 09, 2009 | 19.10 | 19.41 | 18.97 | 19.34 | 3,699,575 | +0.12(+0.65%) |
Dec 08, 2009 | 19.39 | 19.43 | 19.12 | 19.22 | 4,203,046 | -0.26(-1.32%) |
Dec 07, 2009 | 19.34 | 19.68 | 19.17 | 19.48 | 5,640,520 | +0.02(+0.09%) |
Dec 04, 2009 | 19.39 | 19.58 | 19.10 | 19.46 | 3,018,729 | +0.24(+1.25%) |
Dec 03, 2009 | 19.36 | 19.49 | 19.09 | 19.22 | 2,672,336 | -0.12(-0.64%) |
Dec 02, 2009 | 19.27 | 19.57 | 19.25 | 19.34 | 2,720,005 | -0.08(-0.43%) |