Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.53 | 18.85 | 18.33 | 18.76 | 108,776 | +0.18(+0.97%) |
Feb 25, 2010 | 17.81 | 18.63 | 17.56 | 18.58 | 167,658 | +0.52(+2.88%) |
Feb 24, 2010 | 18.21 | 18.24 | 17.85 | 18.06 | 169,456 | -0.08(-0.44%) |
Feb 23, 2010 | 18.15 | 18.62 | 17.96 | 18.14 | 135,054 | -0.32(-1.73%) |
Feb 22, 2010 | 18.98 | 18.98 | 18.36 | 18.46 | 147,053 | -0.52(-2.74%) |
Feb 19, 2010 | 18.98 | 19.19 | 18.63 | 18.98 | 67,201 | -0.11(-0.58%) |
Feb 18, 2010 | 18.59 | 19.40 | 18.49 | 19.09 | 358,033 | +1.33(+7.49%) |
Feb 17, 2010 | 17.60 | 18.03 | 17.46 | 17.76 | 165,291 | +0.17(+0.97%) |
Feb 16, 2010 | 17.58 | 17.75 | 17.41 | 17.59 | 88,461 | +0.07(+0.40%) |
Feb 12, 2010 | 17.25 | 17.52 | 17.52 | 17.52 | 41,900 | +0.04(+0.23%) |
Feb 11, 2010 | 17.35 | 17.50 | 17.11 | 17.48 | 33,530 | -0.01(-0.06%) |
Feb 10, 2010 | 17.00 | 17.54 | 16.90 | 17.49 | 71,066 | +0.45(+2.64%) |
Feb 09, 2010 | 17.09 | 17.27 | 16.71 | 17.04 | 231,090 | +0.06(+0.35%) |
Feb 08, 2010 | 17.48 | 17.61 | 16.95 | 16.98 | 75,889 | -0.52(-2.97%) |
Feb 05, 2010 | 17.47 | 17.56 | 17.06 | 17.50 | 40,433 | -0.04(-0.23%) |
Feb 04, 2010 | 17.41 | 17.82 | 17.40 | 17.54 | 51,730 | -0.14(-0.79%) |
Feb 03, 2010 | 17.27 | 17.85 | 17.23 | 17.68 | 40,032 | +0.31(+1.78%) |
Feb 02, 2010 | 17.30 | 17.55 | 16.86 | 17.37 | 113,976 | +0.13(+0.75%) |
Feb 01, 2010 | 16.97 | 17.27 | 16.84 | 17.24 | 103,672 | +0.29(+1.71%) |
Jan 29, 2010 | 17.74 | 17.93 | 16.95 | 16.95 | 244,845 | -0.79(-4.45%) |
Jan 28, 2010 | 18.08 | 18.09 | 17.63 | 17.74 | 48,142 | -0.28(-1.55%) |
Jan 27, 2010 | 18.32 | 18.81 | 18.00 | 18.02 | 108,559 | -0.35(-1.91%) |
Jan 26, 2010 | 18.86 | 18.92 | 18.20 | 18.37 | 65,830 | -0.48(-2.55%) |
Jan 25, 2010 | 19.26 | 19.26 | 18.69 | 18.85 | 31,764 | -0.25(-1.31%) |
Jan 22, 2010 | 19.81 | 20.33 | 18.87 | 19.10 | 103,592 | -0.73(-3.68%) |
Jan 21, 2010 | 20.65 | 20.65 | 19.83 | 19.83 | 55,200 | -0.78(-3.78%) |
Jan 20, 2010 | 20.68 | 20.80 | 19.48 | 20.61 | 138,146 | -0.32(-1.53%) |
Jan 19, 2010 | 20.22 | 20.97 | 19.84 | 20.93 | 37,658 | +0.81(+4.03%) |
Jan 15, 2010 | 20.54 | 20.12 | 20.12 | 20.12 | 117,700 | -0.42(-2.04%) |
Jan 14, 2010 | 20.42 | 20.65 | 20.15 | 20.54 | 31,926 | +0.15(+0.74%) |
Jan 13, 2010 | 19.73 | 20.40 | 19.63 | 20.39 | 61,955 | +0.68(+3.45%) |
Jan 12, 2010 | 19.94 | 20.27 | 19.39 | 19.71 | 63,494 | -0.19(-0.95%) |
Jan 11, 2010 | 20.43 | 20.50 | 19.89 | 19.90 | 67,008 | -0.37(-1.83%) |
Jan 08, 2010 | 20.10 | 20.56 | 20.10 | 20.27 | 34,124 | +0.08(+0.40%) |
Jan 07, 2010 | 20.56 | 20.90 | 19.91 | 20.19 | 62,548 | -0.25(-1.22%) |
Jan 06, 2010 | 20.25 | 20.48 | 20.25 | 20.44 | 40,384 | +0.15(+0.74%) |
Jan 05, 2010 | 20.33 | 20.72 | 20.22 | 20.29 | 89,206 | -0.09(-0.44%) |
Jan 04, 2010 | 19.97 | 20.80 | 19.97 | 20.38 | 55,495 | +0.43(+2.16%) |
Dec 31, 2009 | 19.90 | 19.95 | 19.95 | 19.95 | 77,500 | -0.05(-0.25%) |
Dec 30, 2009 | 19.82 | 20.25 | 19.82 | 20.00 | 75,277 | +0.00(+0.00%) |
Dec 29, 2009 | 20.00 | 20.20 | 19.77 | 20.00 | 47,082 | +0.08(+0.40%) |
Dec 28, 2009 | 19.80 | 20.10 | 19.26 | 19.92 | 133,535 | +0.22(+1.12%) |
Dec 24, 2009 | 19.72 | 20.14 | 19.49 | 19.70 | 47,889 | -0.07(-0.35%) |
Dec 23, 2009 | 19.96 | 20.10 | 19.46 | 19.77 | 59,911 | -0.19(-0.95%) |
Dec 22, 2009 | 20.20 | 20.45 | 19.45 | 19.96 | 176,613 | -0.36(-1.77%) |
Dec 21, 2009 | 20.65 | 21.05 | 20.22 | 20.32 | 113,066 | -0.28(-1.36%) |
Dec 18, 2009 | 21.02 | 21.29 | 19.96 | 20.60 | 383,111 | -0.37(-1.76%) |
Dec 17, 2009 | 20.93 | 21.21 | 20.87 | 20.97 | 90,394 | -0.04(-0.19%) |
Dec 16, 2009 | 20.88 | 21.31 | 20.83 | 21.01 | 127,025 | +0.04(+0.19%) |
Dec 15, 2009 | 19.81 | 21.02 | 19.71 | 20.97 | 256,097 | +1.04(+5.22%) |
Dec 14, 2009 | 19.78 | 20.29 | 19.56 | 19.93 | 87,791 | -0.04(-0.20%) |
Dec 11, 2009 | 18.92 | 20.08 | 18.68 | 19.97 | 286,385 | +1.10(+5.83%) |
Dec 10, 2009 | 18.68 | 18.87 | 18.50 | 18.87 | 170,143 | +0.36(+1.94%) |
Dec 09, 2009 | 18.15 | 18.79 | 18.15 | 18.51 | 184,800 | +0.34(+1.87%) |
Dec 08, 2009 | 18.15 | 18.43 | 17.92 | 18.17 | 292,457 | -0.02(-0.11%) |
Dec 07, 2009 | 18.11 | 18.46 | 17.81 | 18.19 | 106,715 | +0.17(+0.94%) |
Dec 04, 2009 | 17.57 | 18.11 | 17.44 | 18.02 | 130,110 | +0.66(+3.80%) |
Dec 03, 2009 | 17.76 | 17.85 | 17.27 | 17.36 | 111,845 | -0.28(-1.59%) |
Dec 02, 2009 | 17.67 | 17.99 | 17.39 | 17.64 | 149,647 | -0.09(-0.51%) |