Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.91 | 18.00 | 17.70 | 17.89 | 812,175 | -0.02(-0.11%) |
Feb 25, 2010 | 17.76 | 17.99 | 17.60 | 17.91 | 755,353 | -0.11(-0.61%) |
Feb 24, 2010 | 17.94 | 18.05 | 17.75 | 18.02 | 891,913 | +0.09(+0.50%) |
Feb 23, 2010 | 18.26 | 18.26 | 17.70 | 17.93 | 1,055,855 | -0.32(-1.75%) |
Feb 22, 2010 | 18.50 | 18.51 | 18.09 | 18.25 | 1,194,170 | -0.20(-1.08%) |
Feb 19, 2010 | 18.06 | 18.47 | 18.06 | 18.45 | 1,285,133 | +0.13(+0.71%) |
Feb 18, 2010 | 17.82 | 18.32 | 17.78 | 18.32 | 1,338,240 | +0.37(+2.06%) |
Feb 17, 2010 | 17.39 | 17.96 | 17.39 | 17.95 | 1,512,158 | +0.57(+3.28%) |
Feb 16, 2010 | 17.00 | 17.38 | 16.88 | 17.38 | 828,526 | +0.48(+2.84%) |
Feb 12, 2010 | 16.54 | 16.90 | 16.90 | 16.90 | 826,600 | +0.13(+0.78%) |
Feb 11, 2010 | 16.75 | 16.88 | 16.38 | 16.77 | 618,556 | +0.08(+0.48%) |
Feb 10, 2010 | 16.89 | 16.98 | 16.61 | 16.69 | 815,691 | -0.03(-0.18%) |
Feb 09, 2010 | 16.72 | 16.91 | 16.60 | 16.72 | 821,372 | +0.06(+0.36%) |
Feb 08, 2010 | 16.76 | 16.82 | 16.48 | 16.66 | 612,125 | +0.01(+0.06%) |
Feb 05, 2010 | 16.57 | 16.80 | 16.42 | 16.65 | 1,549,572 | +0.02(+0.12%) |
Feb 04, 2010 | 16.90 | 17.05 | 16.63 | 16.63 | 1,348,844 | -0.32(-1.89%) |
Feb 03, 2010 | 17.53 | 17.63 | 16.93 | 16.95 | 1,582,712 | -0.52(-2.98%) |
Feb 02, 2010 | 16.97 | 17.59 | 16.84 | 17.47 | 1,779,170 | +0.62(+3.68%) |
Feb 01, 2010 | 16.49 | 16.98 | 16.41 | 16.85 | 1,028,811 | +0.39(+2.37%) |
Jan 29, 2010 | 17.32 | 17.32 | 16.45 | 16.46 | 2,211,519 | -0.71(-4.14%) |
Jan 28, 2010 | 17.86 | 17.94 | 17.15 | 17.17 | 1,003,791 | -0.71(-3.97%) |
Jan 27, 2010 | 17.95 | 18.00 | 17.51 | 17.88 | 997,039 | -0.07(-0.39%) |
Jan 26, 2010 | 17.83 | 18.17 | 17.50 | 17.95 | 1,104,895 | +0.02(+0.11%) |
Jan 25, 2010 | 18.35 | 18.48 | 17.82 | 17.93 | 1,419,002 | -0.31(-1.70%) |
Jan 22, 2010 | 19.00 | 19.11 | 18.14 | 18.24 | 1,423,346 | -0.85(-4.45%) |
Jan 21, 2010 | 19.78 | 19.80 | 19.03 | 19.09 | 1,645,150 | -0.62(-3.15%) |
Jan 20, 2010 | 19.74 | 19.89 | 19.46 | 19.71 | 1,298,505 | -0.12(-0.61%) |
Jan 19, 2010 | 19.10 | 19.83 | 19.10 | 19.83 | 1,487,906 | +0.71(+3.71%) |
Jan 15, 2010 | 19.30 | 19.12 | 19.12 | 19.12 | 1,291,800 | -0.18(-0.93%) |
Jan 14, 2010 | 20.01 | 20.01 | 19.18 | 19.30 | 2,122,504 | -0.65(-3.26%) |
Jan 13, 2010 | 19.74 | 20.05 | 19.45 | 19.95 | 1,076,869 | +0.39(+1.99%) |
Jan 12, 2010 | 19.33 | 19.75 | 19.16 | 19.56 | 2,734,270 | +0.58(+3.06%) |
Jan 11, 2010 | 20.29 | 20.32 | 18.47 | 18.98 | 3,869,271 | -0.81(-4.09%) |
Jan 08, 2010 | 19.67 | 19.84 | 19.46 | 19.79 | 890,878 | +0.12(+0.61%) |
Jan 07, 2010 | 19.58 | 19.82 | 19.49 | 19.67 | 1,607,929 | -0.01(-0.05%) |
Jan 06, 2010 | 19.98 | 20.02 | 19.67 | 19.68 | 1,390,862 | -0.25(-1.25%) |
Jan 05, 2010 | 20.45 | 20.49 | 19.54 | 19.93 | 2,157,863 | -0.45(-2.21%) |
Jan 04, 2010 | 20.48 | 20.68 | 20.31 | 20.38 | 849,895 | +0.15(+0.74%) |
Dec 31, 2009 | 20.27 | 20.23 | 20.23 | 20.23 | 447,700 | -0.13(-0.64%) |
Dec 30, 2009 | 20.40 | 20.49 | 20.24 | 20.36 | 370,916 | -0.07(-0.34%) |
Dec 29, 2009 | 20.52 | 20.56 | 20.32 | 20.43 | 363,107 | -0.15(-0.73%) |
Dec 28, 2009 | 20.50 | 20.73 | 20.41 | 20.58 | 472,802 | +0.17(+0.83%) |
Dec 24, 2009 | 20.37 | 20.50 | 20.26 | 20.41 | 277,576 | +0.08(+0.39%) |
Dec 23, 2009 | 20.15 | 20.43 | 20.11 | 20.33 | 1,340,543 | +0.34(+1.70%) |
Dec 22, 2009 | 19.74 | 20.01 | 19.43 | 19.99 | 901,008 | +0.40(+2.04%) |
Dec 21, 2009 | 19.32 | 19.67 | 19.24 | 19.59 | 843,202 | +0.46(+2.40%) |
Dec 18, 2009 | 18.96 | 19.29 | 18.70 | 19.13 | 1,268,952 | +0.43(+2.30%) |
Dec 17, 2009 | 19.19 | 19.21 | 18.58 | 18.70 | 945,188 | -0.52(-2.71%) |
Dec 16, 2009 | 18.97 | 19.25 | 18.91 | 19.22 | 925,716 | +0.24(+1.26%) |
Dec 15, 2009 | 18.38 | 18.98 | 18.38 | 18.98 | 1,624,174 | +0.60(+3.26%) |
Dec 14, 2009 | 18.40 | 18.82 | 18.31 | 18.38 | 1,763,941 | -0.38(-2.03%) |
Dec 11, 2009 | 18.89 | 19.00 | 18.38 | 18.76 | 1,407,988 | -0.17(-0.90%) |
Dec 10, 2009 | 19.64 | 19.80 | 18.82 | 18.93 | 1,805,189 | -0.70(-3.57%) |
Dec 09, 2009 | 19.68 | 19.69 | 19.24 | 19.63 | 443,362 | +0.05(+0.26%) |
Dec 08, 2009 | 19.62 | 19.68 | 19.25 | 19.58 | 399,628 | -0.17(-0.86%) |
Dec 07, 2009 | 20.00 | 20.09 | 19.65 | 19.75 | 580,276 | -0.45(-2.23%) |
Dec 04, 2009 | 20.54 | 20.60 | 19.90 | 20.20 | 796,258 | -0.18(-0.88%) |
Dec 03, 2009 | 20.46 | 20.62 | 20.22 | 20.38 | 679,024 | -0.02(-0.10%) |
Dec 02, 2009 | 19.27 | 20.53 | 19.14 | 20.40 | 1,063,327 | +0.87(+4.45%) |