Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.59 | 17.89 | 17.40 | 17.81 | 114,586 | +0.17(+0.97%) |
Feb 25, 2010 | 16.91 | 17.69 | 16.67 | 17.64 | 176,613 | +0.49(+2.88%) |
Feb 24, 2010 | 17.29 | 17.32 | 16.94 | 17.14 | 178,507 | -0.08(-0.44%) |
Feb 23, 2010 | 17.23 | 17.68 | 17.05 | 17.22 | 142,267 | -0.30(-1.73%) |
Feb 22, 2010 | 18.02 | 18.02 | 17.43 | 17.52 | 154,907 | -0.49(-2.74%) |
Feb 19, 2010 | 18.02 | 18.22 | 17.69 | 18.02 | 70,790 | -0.10(-0.58%) |
Feb 18, 2010 | 17.65 | 18.42 | 17.55 | 18.12 | 377,157 | +1.26(+7.49%) |
Feb 17, 2010 | 16.71 | 17.12 | 16.57 | 16.86 | 174,120 | +0.16(+0.97%) |
Feb 16, 2010 | 16.69 | 16.85 | 16.53 | 16.70 | 93,186 | +0.07(+0.40%) |
Feb 12, 2010 | 16.38 | 16.63 | 16.63 | 16.63 | 44,138 | +0.04(+0.23%) |
Feb 11, 2010 | 16.47 | 16.61 | 16.24 | 16.59 | 35,321 | -0.01(-0.06%) |
Feb 10, 2010 | 16.14 | 16.65 | 16.04 | 16.60 | 74,862 | +0.43(+2.64%) |
Feb 09, 2010 | 16.22 | 16.39 | 15.86 | 16.18 | 243,433 | +0.06(+0.35%) |
Feb 08, 2010 | 16.59 | 16.72 | 16.09 | 16.12 | 79,942 | -0.49(-2.97%) |
Feb 05, 2010 | 16.58 | 16.67 | 16.19 | 16.61 | 42,592 | -0.04(-0.23%) |
Feb 04, 2010 | 16.53 | 16.92 | 16.52 | 16.65 | 54,493 | -0.13(-0.79%) |
Feb 03, 2010 | 16.39 | 16.94 | 16.36 | 16.78 | 42,170 | +0.29(+1.78%) |
Feb 02, 2010 | 16.42 | 16.66 | 16.01 | 16.49 | 120,064 | +0.12(+0.75%) |
Feb 01, 2010 | 16.11 | 16.39 | 15.99 | 16.37 | 109,209 | +0.28(+1.71%) |
Jan 29, 2010 | 16.84 | 17.02 | 16.09 | 16.09 | 257,923 | -0.75(-4.45%) |
Jan 28, 2010 | 17.16 | 17.17 | 16.74 | 16.84 | 50,713 | -0.27(-1.55%) |
Jan 27, 2010 | 17.39 | 17.86 | 17.09 | 17.11 | 114,357 | -0.33(-1.90%) |
Jan 26, 2010 | 17.90 | 17.96 | 17.28 | 17.44 | 69,346 | -0.46(-2.55%) |
Jan 25, 2010 | 18.28 | 18.28 | 17.74 | 17.89 | 33,460 | -0.24(-1.31%) |
Jan 22, 2010 | 18.81 | 19.30 | 17.91 | 18.13 | 109,125 | -0.69(-3.68%) |
Jan 21, 2010 | 19.60 | 19.60 | 18.82 | 18.82 | 58,148 | -0.74(-3.78%) |
Jan 20, 2010 | 19.63 | 19.75 | 18.49 | 19.56 | 145,525 | -0.30(-1.53%) |
Jan 19, 2010 | 19.19 | 19.91 | 18.83 | 19.87 | 39,669 | +0.77(+4.03%) |
Jan 15, 2010 | 19.50 | 19.10 | 19.10 | 19.10 | 123,987 | -0.40(-2.04%) |
Jan 14, 2010 | 19.38 | 19.60 | 19.13 | 19.50 | 33,631 | +0.14(+0.74%) |
Jan 13, 2010 | 18.73 | 19.37 | 18.63 | 19.36 | 65,264 | +0.65(+3.45%) |
Jan 12, 2010 | 18.93 | 19.24 | 18.41 | 18.71 | 66,885 | -0.18(-0.95%) |
Jan 11, 2010 | 19.39 | 19.46 | 18.88 | 18.89 | 70,587 | -0.35(-1.83%) |
Jan 08, 2010 | 19.08 | 19.52 | 19.08 | 19.24 | 35,946 | +0.08(+0.40%) |
Jan 07, 2010 | 19.52 | 19.84 | 18.90 | 19.17 | 65,889 | -0.24(-1.22%) |
Jan 06, 2010 | 19.22 | 19.44 | 19.22 | 19.40 | 42,541 | +0.14(+0.74%) |
Jan 05, 2010 | 19.30 | 19.67 | 19.19 | 19.26 | 93,970 | -0.09(-0.44%) |
Jan 04, 2010 | 18.96 | 19.75 | 18.96 | 19.35 | 58,459 | +0.41(+2.16%) |
Dec 31, 2009 | 18.89 | 18.94 | 18.94 | 18.94 | 81,639 | -0.05(-0.25%) |
Dec 30, 2009 | 18.82 | 19.22 | 18.82 | 18.99 | 79,297 | +0.00(+0.00%) |
Dec 29, 2009 | 18.99 | 19.18 | 18.77 | 18.99 | 49,596 | +0.08(+0.40%) |
Dec 28, 2009 | 18.80 | 19.08 | 18.28 | 18.91 | 140,667 | +0.21(+1.12%) |
Dec 24, 2009 | 18.72 | 19.12 | 18.50 | 18.70 | 50,447 | -0.07(-0.35%) |
Dec 23, 2009 | 18.95 | 19.08 | 18.47 | 18.77 | 63,111 | -0.18(-0.95%) |
Dec 22, 2009 | 19.18 | 19.41 | 18.46 | 18.95 | 186,046 | -0.34(-1.77%) |
Dec 21, 2009 | 19.60 | 19.98 | 19.19 | 19.29 | 119,105 | -0.27(-1.36%) |
Dec 18, 2009 | 19.95 | 20.21 | 18.95 | 19.56 | 403,575 | -0.35(-1.76%) |
Dec 17, 2009 | 19.87 | 20.13 | 19.81 | 19.91 | 95,222 | -0.04(-0.19%) |
Dec 16, 2009 | 19.82 | 20.23 | 19.77 | 19.94 | 133,810 | +0.04(+0.19%) |
Dec 15, 2009 | 18.81 | 19.95 | 18.71 | 19.91 | 269,776 | +0.99(+5.22%) |
Dec 14, 2009 | 18.78 | 19.26 | 18.57 | 18.92 | 92,480 | -0.04(-0.20%) |
Dec 11, 2009 | 17.96 | 19.06 | 17.73 | 18.96 | 301,682 | +1.04(+5.83%) |
Dec 10, 2009 | 17.73 | 17.91 | 17.56 | 17.91 | 179,231 | +0.34(+1.95%) |
Dec 09, 2009 | 17.23 | 17.84 | 17.23 | 17.57 | 194,671 | +0.32(+1.87%) |
Dec 08, 2009 | 17.23 | 17.50 | 17.01 | 17.25 | 308,078 | -0.02(-0.11%) |
Dec 07, 2009 | 17.19 | 17.52 | 16.91 | 17.27 | 112,415 | +0.16(+0.94%) |
Dec 04, 2009 | 16.68 | 17.19 | 16.56 | 17.11 | 137,059 | +0.63(+3.80%) |
Dec 03, 2009 | 16.86 | 16.94 | 16.40 | 16.48 | 117,819 | -0.27(-1.59%) |
Dec 02, 2009 | 16.77 | 17.08 | 16.51 | 16.75 | 157,640 | -0.09(-0.51%) |