Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.25 | 22.27 | 21.67 | 22.04 | 43,682 | -0.14(-0.64%) |
Feb 25, 2010 | 22.18 | 22.29 | 21.62 | 22.18 | 49,670 | -0.26(-1.14%) |
Feb 24, 2010 | 22.15 | 22.57 | 21.82 | 22.44 | 77,626 | +0.30(+1.36%) |
Feb 23, 2010 | 21.69 | 22.48 | 21.47 | 22.14 | 54,807 | +0.47(+2.16%) |
Feb 22, 2010 | 21.58 | 21.84 | 21.05 | 21.67 | 80,739 | +0.09(+0.41%) |
Feb 19, 2010 | 21.05 | 21.58 | 20.69 | 21.58 | 45,615 | +0.52(+2.48%) |
Feb 18, 2010 | 21.07 | 21.43 | 20.62 | 21.06 | 50,588 | +0.03(+0.13%) |
Feb 17, 2010 | 21.23 | 21.33 | 20.72 | 21.03 | 52,329 | -0.05(-0.25%) |
Feb 16, 2010 | 20.84 | 21.17 | 20.53 | 21.08 | 38,856 | +0.19(+0.89%) |
Feb 12, 2010 | 20.63 | 20.90 | 20.90 | 20.90 | 38,751 | +0.08(+0.38%) |
Feb 11, 2010 | 20.05 | 20.84 | 19.69 | 20.82 | 34,056 | +0.75(+3.75%) |
Feb 10, 2010 | 20.04 | 20.43 | 19.68 | 20.07 | 34,194 | -0.13(-0.66%) |
Feb 09, 2010 | 19.76 | 20.54 | 18.34 | 20.20 | 114,114 | +0.73(+3.77%) |
Feb 08, 2010 | 20.84 | 21.23 | 19.44 | 19.46 | 84,036 | -1.28(-6.19%) |
Feb 05, 2010 | 20.00 | 20.76 | 19.58 | 20.75 | 62,138 | +0.12(+0.60%) |
Feb 04, 2010 | 20.91 | 21.44 | 20.34 | 20.62 | 76,351 | -0.37(-1.77%) |
Feb 03, 2010 | 20.79 | 21.67 | 20.39 | 21.00 | 39,861 | +0.16(+0.76%) |
Feb 02, 2010 | 22.08 | 22.11 | 20.68 | 20.84 | 81,591 | -1.17(-5.30%) |
Feb 01, 2010 | 20.70 | 22.06 | 20.69 | 22.00 | 123,139 | +1.85(+9.21%) |
Jan 29, 2010 | 19.19 | 20.44 | 19.19 | 20.15 | 73,767 | +1.06(+5.55%) |
Jan 28, 2010 | 20.01 | 20.59 | 18.79 | 19.09 | 79,329 | -0.66(-3.35%) |
Jan 27, 2010 | 19.05 | 19.82 | 19.03 | 19.75 | 47,265 | +0.54(+2.80%) |
Jan 26, 2010 | 19.15 | 19.60 | 19.09 | 19.21 | 67,128 | -0.07(-0.37%) |
Jan 25, 2010 | 18.78 | 19.54 | 18.68 | 19.28 | 38,680 | +0.64(+3.41%) |
Jan 22, 2010 | 19.14 | 19.26 | 18.56 | 18.65 | 53,230 | -0.46(-2.40%) |
Jan 21, 2010 | 19.57 | 19.86 | 18.56 | 19.10 | 102,514 | -0.49(-2.52%) |
Jan 20, 2010 | 20.08 | 20.54 | 19.25 | 19.60 | 86,940 | -0.49(-2.46%) |
Jan 19, 2010 | 18.81 | 20.24 | 18.57 | 20.09 | 79,130 | +1.38(+7.36%) |
Jan 15, 2010 | 19.14 | 18.72 | 18.72 | 18.72 | 93,064 | -0.37(-1.94%) |
Jan 14, 2010 | 18.94 | 19.33 | 18.72 | 19.09 | 70,566 | +0.07(+0.37%) |
Jan 13, 2010 | 18.61 | 19.10 | 18.40 | 19.02 | 73,645 | +0.49(+2.62%) |
Jan 12, 2010 | 18.14 | 18.58 | 18.14 | 18.53 | 75,727 | +0.15(+0.82%) |
Jan 11, 2010 | 18.04 | 18.54 | 17.71 | 18.38 | 18,863 | +0.42(+2.31%) |
Jan 08, 2010 | 17.74 | 18.00 | 17.65 | 17.97 | 38,209 | +0.17(+0.94%) |
Jan 07, 2010 | 17.37 | 17.82 | 17.37 | 17.80 | 29,979 | +0.35(+2.03%) |
Jan 06, 2010 | 18.07 | 18.07 | 17.21 | 17.44 | 186,056 | -0.60(-3.33%) |
Jan 05, 2010 | 18.41 | 18.41 | 17.75 | 18.04 | 100,414 | -0.45(-2.44%) |
Jan 04, 2010 | 18.05 | 18.55 | 17.83 | 18.50 | 35,895 | +0.75(+4.23%) |
Dec 31, 2009 | 18.21 | 17.74 | 17.74 | 17.74 | 25,473 | -0.53(-2.90%) |
Dec 30, 2009 | 18.42 | 18.42 | 17.94 | 18.27 | 21,550 | -0.19(-1.05%) |
Dec 29, 2009 | 18.80 | 18.80 | 18.26 | 18.47 | 17,055 | -0.29(-1.55%) |
Dec 28, 2009 | 18.36 | 18.83 | 18.02 | 18.76 | 19,647 | +0.53(+2.91%) |
Dec 24, 2009 | 18.60 | 18.96 | 18.05 | 18.23 | 13,532 | -0.34(-1.85%) |
Dec 23, 2009 | 18.44 | 18.97 | 18.04 | 18.57 | 25,552 | +0.19(+1.01%) |
Dec 22, 2009 | 18.30 | 18.48 | 18.04 | 18.39 | 33,751 | +0.09(+0.48%) |
Dec 21, 2009 | 18.53 | 18.73 | 18.00 | 18.30 | 37,532 | -0.17(-0.91%) |
Dec 18, 2009 | 19.07 | 19.07 | 18.17 | 18.47 | 150,280 | -0.39(-2.06%) |
Dec 17, 2009 | 18.81 | 19.05 | 18.35 | 18.86 | 29,017 | -0.12(-0.65%) |
Dec 16, 2009 | 19.02 | 19.40 | 18.73 | 18.98 | 45,008 | +0.06(+0.33%) |
Dec 15, 2009 | 18.54 | 19.32 | 18.15 | 18.92 | 82,885 | +0.38(+2.05%) |
Dec 14, 2009 | 18.27 | 18.54 | 18.27 | 18.54 | 39,510 | +0.55(+3.04%) |
Dec 11, 2009 | 17.82 | 18.05 | 17.38 | 17.99 | 45,973 | +0.21(+1.19%) |
Dec 10, 2009 | 17.86 | 18.05 | 17.29 | 17.78 | 38,713 | +0.00(+0.00%) |
Dec 09, 2009 | 17.61 | 17.89 | 16.96 | 17.78 | 34,688 | +0.19(+1.05%) |
Dec 08, 2009 | 17.44 | 17.77 | 16.78 | 17.59 | 35,695 | +0.03(+0.15%) |
Dec 07, 2009 | 17.44 | 17.71 | 17.10 | 17.57 | 58,336 | +0.06(+0.35%) |
Dec 04, 2009 | 17.04 | 17.64 | 16.91 | 17.51 | 59,331 | +0.79(+4.76%) |
Dec 03, 2009 | 16.76 | 17.06 | 16.56 | 16.71 | 64,154 | -0.03(-0.16%) |
Dec 02, 2009 | 16.10 | 16.83 | 16.10 | 16.74 | 53,571 | +0.57(+3.50%) |