Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.37 | 18.42 | 18.20 | 18.35 | 856,899 | +0.06(+0.30%) |
Feb 25, 2010 | 18.17 | 18.35 | 18.05 | 18.30 | 682,943 | -0.19(-1.03%) |
Feb 24, 2010 | 18.39 | 18.74 | 18.34 | 18.49 | 712,173 | +0.22(+1.19%) |
Feb 23, 2010 | 18.75 | 18.75 | 18.22 | 18.27 | 951,811 | -0.51(-2.71%) |
Feb 22, 2010 | 18.26 | 18.88 | 18.18 | 18.78 | 1,687,226 | +0.64(+3.54%) |
Feb 19, 2010 | 17.97 | 18.24 | 17.96 | 18.13 | 813,825 | +0.08(+0.43%) |
Feb 18, 2010 | 18.11 | 18.11 | 17.85 | 18.06 | 1,015,641 | -0.04(-0.22%) |
Feb 17, 2010 | 17.87 | 18.10 | 17.83 | 18.10 | 951,300 | +0.26(+1.44%) |
Feb 16, 2010 | 17.34 | 17.86 | 17.26 | 17.84 | 1,257,562 | +0.68(+3.94%) |
Feb 12, 2010 | 17.06 | 17.16 | 17.16 | 17.16 | 1,054,554 | -0.12(-0.68%) |
Feb 11, 2010 | 16.96 | 17.32 | 16.90 | 17.28 | 841,851 | +0.24(+1.41%) |
Feb 10, 2010 | 16.78 | 17.26 | 16.78 | 17.04 | 835,217 | +0.17(+0.99%) |
Feb 09, 2010 | 16.94 | 16.95 | 16.57 | 16.87 | 1,397,488 | +0.18(+1.10%) |
Feb 08, 2010 | 17.40 | 17.42 | 16.68 | 16.69 | 1,565,321 | -0.71(-4.07%) |
Feb 05, 2010 | 17.27 | 17.43 | 16.72 | 17.40 | 2,149,932 | +0.16(+0.94%) |
Feb 04, 2010 | 17.92 | 18.07 | 17.24 | 17.24 | 1,128,941 | -0.84(-4.63%) |
Feb 03, 2010 | 17.89 | 18.10 | 17.80 | 18.07 | 1,402,951 | +0.01(+0.06%) |
Feb 02, 2010 | 17.86 | 18.16 | 17.83 | 18.06 | 1,053,916 | +0.43(+2.44%) |
Feb 01, 2010 | 17.59 | 17.83 | 17.54 | 17.63 | 1,123,809 | +0.15(+0.83%) |
Jan 29, 2010 | 17.59 | 18.13 | 17.43 | 17.49 | 3,201,744 | -0.04(-0.25%) |
Jan 28, 2010 | 17.94 | 17.96 | 16.69 | 17.53 | 2,871,268 | -0.31(-1.72%) |
Jan 27, 2010 | 17.43 | 17.84 | 17.26 | 17.84 | 1,258,655 | +0.39(+2.24%) |
Jan 26, 2010 | 17.53 | 17.73 | 17.42 | 17.45 | 1,719,394 | -0.17(-0.98%) |
Jan 25, 2010 | 17.53 | 17.70 | 17.48 | 17.62 | 1,084,840 | +0.25(+1.45%) |
Jan 22, 2010 | 17.78 | 17.89 | 17.33 | 17.37 | 963,681 | -0.42(-2.35%) |
Jan 21, 2010 | 18.20 | 18.26 | 17.69 | 17.79 | 554,194 | -0.34(-1.88%) |
Jan 20, 2010 | 18.21 | 18.31 | 18.09 | 18.13 | 773,929 | -0.26(-1.43%) |
Jan 19, 2010 | 18.18 | 18.52 | 18.16 | 18.39 | 824,374 | +0.26(+1.42%) |
Jan 15, 2010 | 18.16 | 18.13 | 18.13 | 18.13 | 951,535 | -0.07(-0.40%) |
Jan 14, 2010 | 18.17 | 18.36 | 17.98 | 18.21 | 581,599 | +0.01(+0.03%) |
Jan 13, 2010 | 18.03 | 18.23 | 17.86 | 18.20 | 486,429 | +0.30(+1.65%) |
Jan 12, 2010 | 17.79 | 18.06 | 17.79 | 17.91 | 618,127 | -0.10(-0.56%) |
Jan 11, 2010 | 18.07 | 18.22 | 17.94 | 18.01 | 434,854 | +0.01(+0.03%) |
Jan 08, 2010 | 17.99 | 18.06 | 17.79 | 18.00 | 759,698 | -0.02(-0.09%) |
Jan 07, 2010 | 17.94 | 18.07 | 17.91 | 18.02 | 971,576 | -0.04(-0.22%) |
Jan 06, 2010 | 17.71 | 18.09 | 17.62 | 18.06 | 1,520,074 | +0.42(+2.37%) |
Jan 05, 2010 | 17.41 | 17.64 | 17.24 | 17.64 | 715,545 | +0.18(+1.06%) |
Jan 04, 2010 | 17.14 | 17.50 | 17.14 | 17.45 | 951,897 | +0.41(+2.39%) |
Dec 31, 2009 | 17.20 | 17.05 | 17.05 | 17.05 | 654,124 | -0.11(-0.65%) |
Dec 30, 2009 | 16.95 | 17.16 | 16.92 | 17.16 | 525,352 | +0.17(+0.99%) |
Dec 29, 2009 | 16.85 | 17.02 | 16.67 | 16.99 | 577,528 | +0.23(+1.36%) |
Dec 28, 2009 | 16.92 | 16.98 | 16.71 | 16.76 | 575,150 | -0.03(-0.20%) |
Dec 24, 2009 | 16.66 | 16.88 | 16.66 | 16.80 | 223,877 | +0.24(+1.44%) |
Dec 23, 2009 | 16.71 | 16.71 | 16.49 | 16.56 | 1,205,818 | -0.12(-0.70%) |
Dec 22, 2009 | 16.77 | 16.85 | 16.56 | 16.67 | 1,572,642 | -0.08(-0.50%) |
Dec 21, 2009 | 16.83 | 16.92 | 16.63 | 16.76 | 2,046,809 | +0.16(+0.97%) |
Dec 18, 2009 | 16.78 | 16.86 | 16.55 | 16.60 | 2,462,203 | -0.05(-0.30%) |
Dec 17, 2009 | 16.70 | 16.85 | 16.65 | 16.65 | 632,041 | -0.21(-1.25%) |
Dec 16, 2009 | 16.67 | 16.94 | 16.64 | 16.86 | 840,899 | +0.31(+1.88%) |
Dec 15, 2009 | 16.52 | 16.67 | 16.47 | 16.55 | 751,416 | -0.11(-0.67%) |
Dec 14, 2009 | 16.58 | 16.67 | 16.48 | 16.66 | 962,165 | +0.46(+2.84%) |
Dec 11, 2009 | 15.91 | 16.20 | 15.91 | 16.20 | 726,079 | +0.13(+0.83%) |
Dec 10, 2009 | 16.05 | 16.29 | 15.96 | 16.06 | 702,068 | +0.23(+1.47%) |
Dec 09, 2009 | 15.82 | 15.90 | 15.67 | 15.83 | 455,062 | -0.03(-0.21%) |
Dec 08, 2009 | 15.93 | 15.96 | 15.63 | 15.86 | 669,662 | -0.14(-0.90%) |
Dec 07, 2009 | 16.22 | 16.26 | 15.94 | 16.01 | 568,968 | -0.25(-1.54%) |
Dec 04, 2009 | 16.47 | 16.51 | 15.83 | 16.26 | 835,042 | +0.09(+0.55%) |
Dec 03, 2009 | 16.46 | 16.55 | 16.12 | 16.17 | 764,680 | -0.26(-1.55%) |
Dec 02, 2009 | 16.20 | 16.65 | 16.20 | 16.42 | 842,540 | +0.24(+1.51%) |