Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.86 | 17.05 | 16.64 | 16.77 | 110,170 | -0.47(-2.73%) |
Feb 25, 2010 | 16.91 | 17.25 | 16.88 | 17.25 | 114,444 | +0.19(+1.14%) |
Feb 24, 2010 | 16.75 | 17.12 | 16.61 | 17.05 | 98,001 | +0.36(+2.16%) |
Feb 23, 2010 | 16.69 | 16.83 | 16.50 | 16.69 | 153,887 | -0.03(-0.17%) |
Feb 22, 2010 | 16.64 | 16.80 | 16.41 | 16.72 | 58,287 | +0.17(+1.01%) |
Feb 19, 2010 | 16.52 | 16.64 | 16.39 | 16.55 | 86,230 | +0.03(+0.17%) |
Feb 18, 2010 | 16.36 | 16.55 | 16.16 | 16.52 | 68,064 | +0.19(+1.19%) |
Feb 17, 2010 | 16.19 | 16.36 | 15.97 | 16.33 | 114,122 | +0.25(+1.55%) |
Feb 16, 2010 | 16.00 | 16.36 | 15.83 | 16.08 | 62,698 | +0.19(+1.22%) |
Feb 12, 2010 | 15.64 | 15.89 | 15.89 | 15.89 | 126,742 | +0.11(+0.70%) |
Feb 11, 2010 | 15.44 | 15.78 | 15.25 | 15.78 | 104,523 | +0.22(+1.43%) |
Feb 10, 2010 | 15.44 | 15.55 | 15.17 | 15.55 | 81,130 | +0.03(+0.18%) |
Feb 09, 2010 | 15.61 | 15.78 | 15.30 | 15.53 | 102,786 | +0.08(+0.54%) |
Feb 08, 2010 | 15.78 | 15.78 | 15.44 | 15.44 | 84,105 | -0.31(-1.94%) |
Feb 05, 2010 | 15.61 | 15.91 | 15.36 | 15.75 | 108,995 | +0.14(+0.89%) |
Feb 04, 2010 | 16.00 | 16.22 | 15.61 | 15.61 | 141,990 | -0.47(-2.93%) |
Feb 03, 2010 | 16.33 | 16.44 | 15.97 | 16.08 | 86,627 | -0.30(-1.86%) |
Feb 02, 2010 | 16.58 | 16.75 | 16.30 | 16.39 | 96,688 | -0.22(-1.34%) |
Feb 01, 2010 | 16.72 | 16.97 | 16.50 | 16.61 | 149,887 | -0.03(-0.17%) |
Jan 29, 2010 | 17.00 | 17.13 | 16.64 | 16.64 | 173,066 | -0.36(-2.12%) |
Jan 28, 2010 | 16.83 | 17.11 | 16.52 | 17.00 | 216,330 | +0.17(+0.99%) |
Jan 27, 2010 | 16.36 | 16.86 | 16.36 | 16.83 | 102,177 | +0.36(+2.19%) |
Jan 26, 2010 | 16.33 | 16.69 | 16.25 | 16.47 | 100,518 | +0.11(+0.68%) |
Jan 25, 2010 | 16.41 | 16.52 | 16.22 | 16.36 | 63,790 | +0.06(+0.34%) |
Jan 22, 2010 | 16.55 | 16.80 | 16.25 | 16.30 | 99,552 | -0.25(-1.51%) |
Jan 21, 2010 | 16.94 | 17.05 | 16.55 | 16.55 | 135,988 | -0.30(-1.81%) |
Jan 20, 2010 | 17.25 | 17.49 | 16.80 | 16.86 | 120,731 | -0.50(-2.88%) |
Jan 19, 2010 | 17.05 | 17.44 | 16.91 | 17.36 | 101,293 | +0.30(+1.79%) |
Jan 15, 2010 | 17.27 | 17.05 | 17.05 | 17.05 | 143,333 | -0.14(-0.81%) |
Jan 14, 2010 | 17.00 | 17.33 | 16.88 | 17.19 | 62,718 | +0.17(+0.98%) |
Jan 13, 2010 | 16.69 | 17.16 | 16.64 | 17.02 | 126,554 | +0.36(+2.16%) |
Jan 12, 2010 | 16.80 | 16.97 | 16.64 | 16.66 | 68,152 | -0.22(-1.31%) |
Jan 11, 2010 | 17.16 | 17.16 | 16.83 | 16.88 | 44,555 | -0.14(-0.81%) |
Jan 08, 2010 | 17.05 | 17.13 | 16.86 | 17.02 | 59,392 | -0.06(-0.32%) |
Jan 07, 2010 | 16.83 | 17.13 | 16.75 | 17.08 | 81,628 | +0.19(+1.15%) |
Jan 06, 2010 | 17.13 | 17.44 | 16.80 | 16.88 | 96,810 | -0.25(-1.46%) |
Jan 05, 2010 | 17.74 | 17.86 | 17.02 | 17.13 | 93,608 | -0.61(-3.44%) |
Jan 04, 2010 | 17.77 | 17.88 | 17.44 | 17.74 | 59,848 | +0.28(+1.59%) |
Dec 31, 2009 | 17.58 | 17.47 | 17.47 | 17.47 | 97,275 | -0.11(-0.63%) |
Dec 30, 2009 | 17.36 | 17.69 | 17.22 | 17.58 | 85,096 | +0.19(+1.12%) |
Dec 29, 2009 | 17.36 | 17.55 | 17.33 | 17.38 | 34,704 | +0.03(+0.16%) |
Dec 28, 2009 | 17.72 | 17.72 | 17.25 | 17.36 | 44,180 | -0.33(-1.88%) |
Dec 24, 2009 | 17.72 | 17.80 | 17.55 | 17.69 | 20,041 | +0.03(+0.16%) |
Dec 23, 2009 | 17.74 | 17.94 | 17.58 | 17.66 | 77,438 | -0.06(-0.31%) |
Dec 22, 2009 | 17.88 | 17.97 | 17.69 | 17.72 | 73,141 | -0.22(-1.24%) |
Dec 21, 2009 | 17.69 | 17.99 | 17.30 | 17.94 | 84,406 | +0.28(+1.57%) |
Dec 18, 2009 | 17.47 | 17.66 | 17.13 | 17.66 | 387,183 | +0.42(+2.41%) |
Dec 17, 2009 | 17.36 | 17.52 | 17.13 | 17.25 | 73,962 | -0.28(-1.58%) |
Dec 16, 2009 | 17.80 | 17.91 | 17.36 | 17.52 | 77,271 | -0.17(-0.94%) |
Dec 15, 2009 | 17.99 | 18.02 | 17.69 | 17.69 | 144,380 | -0.30(-1.70%) |
Dec 14, 2009 | 17.55 | 17.99 | 17.28 | 17.99 | 103,984 | +0.53(+3.02%) |
Dec 11, 2009 | 17.16 | 17.49 | 17.01 | 17.47 | 52,749 | +0.36(+2.11%) |
Dec 10, 2009 | 17.61 | 17.69 | 16.91 | 17.11 | 71,850 | -0.44(-2.53%) |
Dec 09, 2009 | 17.49 | 17.58 | 17.19 | 17.55 | 66,122 | +0.11(+0.64%) |
Dec 08, 2009 | 17.55 | 17.61 | 17.13 | 17.44 | 105,213 | -0.19(-1.10%) |
Dec 07, 2009 | 17.52 | 17.88 | 17.19 | 17.63 | 83,903 | +0.06(+0.32%) |
Dec 04, 2009 | 17.22 | 17.61 | 17.13 | 17.58 | 105,465 | +0.64(+3.76%) |
Dec 03, 2009 | 17.61 | 17.66 | 16.88 | 16.94 | 96,862 | -0.58(-3.32%) |
Dec 02, 2009 | 17.36 | 17.55 | 17.08 | 17.52 | 83,064 | +0.14(+0.80%) |