Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.54 | 20.71 | 20.34 | 20.63 | 156,807 | +0.04(+0.20%) |
Feb 25, 2010 | 20.38 | 20.61 | 20.21 | 20.59 | 154,371 | +0.01(+0.04%) |
Feb 24, 2010 | 20.37 | 20.65 | 20.20 | 20.58 | 388,018 | +0.20(+0.96%) |
Feb 23, 2010 | 20.34 | 20.40 | 19.85 | 20.38 | 244,840 | +0.05(+0.24%) |
Feb 22, 2010 | 20.25 | 20.38 | 20.11 | 20.34 | 127,213 | +0.19(+0.93%) |
Feb 19, 2010 | 20.18 | 20.25 | 19.76 | 20.15 | 189,827 | -0.02(-0.12%) |
Feb 18, 2010 | 19.89 | 20.25 | 19.70 | 20.17 | 233,983 | +0.33(+1.65%) |
Feb 17, 2010 | 19.50 | 19.85 | 19.27 | 19.85 | 329,150 | +0.44(+2.27%) |
Feb 16, 2010 | 19.60 | 19.72 | 19.27 | 19.40 | 571,748 | -0.11(-0.54%) |
Feb 12, 2010 | 17.88 | 19.51 | 19.51 | 19.51 | 577,220 | +1.54(+8.59%) |
Feb 11, 2010 | 17.76 | 17.97 | 17.64 | 17.97 | 182,507 | +0.07(+0.36%) |
Feb 10, 2010 | 17.46 | 17.95 | 17.46 | 17.90 | 286,281 | +0.40(+2.29%) |
Feb 09, 2010 | 17.48 | 17.66 | 17.22 | 17.50 | 341,070 | +0.39(+2.29%) |
Feb 08, 2010 | 17.19 | 17.25 | 17.01 | 17.11 | 268,220 | -0.09(-0.52%) |
Feb 05, 2010 | 17.26 | 17.26 | 16.84 | 17.20 | 312,642 | -0.08(-0.47%) |
Feb 04, 2010 | 17.16 | 17.39 | 16.79 | 17.28 | 500,963 | +0.08(+0.48%) |
Feb 03, 2010 | 16.27 | 17.56 | 16.01 | 17.20 | 582,465 | +1.55(+9.92%) |
Feb 02, 2010 | 15.52 | 15.95 | 15.03 | 15.65 | 276,260 | +1.14(+7.88%) |
Feb 01, 2010 | 14.97 | 15.09 | 14.48 | 14.50 | 176,212 | -0.50(-3.32%) |
Jan 29, 2010 | 14.63 | 15.12 | 14.59 | 15.00 | 207,980 | +0.46(+3.14%) |
Jan 28, 2010 | 15.09 | 15.12 | 14.51 | 14.54 | 64,833 | -0.48(-3.21%) |
Jan 27, 2010 | 14.35 | 15.04 | 14.32 | 15.03 | 77,032 | +0.61(+4.25%) |
Jan 26, 2010 | 14.98 | 15.03 | 14.40 | 14.41 | 116,325 | -0.65(-4.28%) |
Jan 25, 2010 | 15.52 | 15.59 | 14.95 | 15.06 | 89,471 | -0.41(-2.64%) |
Jan 22, 2010 | 15.12 | 15.69 | 14.98 | 15.47 | 221,052 | +0.34(+2.27%) |
Jan 21, 2010 | 15.28 | 15.37 | 15.00 | 15.12 | 176,764 | -0.10(-0.64%) |
Jan 20, 2010 | 15.35 | 15.40 | 15.01 | 15.22 | 176,654 | -0.16(-1.06%) |
Jan 19, 2010 | 15.49 | 15.49 | 15.12 | 15.39 | 112,080 | -0.13(-0.84%) |
Jan 15, 2010 | 15.61 | 15.52 | 15.52 | 15.52 | 183,427 | -0.01(-0.05%) |
Jan 14, 2010 | 15.63 | 15.80 | 15.50 | 15.52 | 119,262 | -0.07(-0.42%) |
Jan 13, 2010 | 15.48 | 15.67 | 15.45 | 15.59 | 103,232 | +0.11(+0.74%) |
Jan 12, 2010 | 15.76 | 15.80 | 15.36 | 15.48 | 117,343 | -0.41(-2.57%) |
Jan 11, 2010 | 16.25 | 16.25 | 15.84 | 15.88 | 122,530 | -0.36(-2.21%) |
Jan 08, 2010 | 16.30 | 16.49 | 16.19 | 16.24 | 54,526 | -0.16(-1.00%) |
Jan 07, 2010 | 16.49 | 16.49 | 16.13 | 16.41 | 56,932 | -0.04(-0.25%) |
Jan 06, 2010 | 16.33 | 16.50 | 16.19 | 16.45 | 167,288 | +0.11(+0.70%) |
Jan 05, 2010 | 16.45 | 16.53 | 16.15 | 16.33 | 148,507 | -0.08(-0.50%) |
Jan 04, 2010 | 16.73 | 16.83 | 16.33 | 16.42 | 267,402 | -0.08(-0.50%) |
Dec 31, 2009 | 16.81 | 16.50 | 16.50 | 16.50 | 93,672 | -0.37(-2.18%) |
Dec 30, 2009 | 16.45 | 16.98 | 16.45 | 16.86 | 143,002 | +0.41(+2.48%) |
Dec 29, 2009 | 16.49 | 16.49 | 16.12 | 16.46 | 65,633 | +0.04(+0.25%) |
Dec 28, 2009 | 16.48 | 16.50 | 16.33 | 16.42 | 87,175 | +0.02(+0.15%) |
Dec 24, 2009 | 16.50 | 16.50 | 16.17 | 16.39 | 28,778 | -0.02(-0.10%) |
Dec 23, 2009 | 16.01 | 16.56 | 16.01 | 16.41 | 133,289 | +0.50(+3.13%) |
Dec 22, 2009 | 15.45 | 16.17 | 15.37 | 15.91 | 199,982 | +0.42(+2.74%) |
Dec 21, 2009 | 15.56 | 15.71 | 15.42 | 15.48 | 116,724 | -0.07(-0.47%) |
Dec 18, 2009 | 15.43 | 15.56 | 14.95 | 15.56 | 457,303 | +0.25(+1.60%) |
Dec 17, 2009 | 15.64 | 15.70 | 15.24 | 15.31 | 127,010 | -0.33(-2.09%) |
Dec 16, 2009 | 15.74 | 15.88 | 15.56 | 15.64 | 96,451 | +0.03(+0.21%) |
Dec 15, 2009 | 15.68 | 15.88 | 15.58 | 15.61 | 124,155 | -0.07(-0.47%) |
Dec 14, 2009 | 15.74 | 15.76 | 15.65 | 15.68 | 131,404 | +0.03(+0.21%) |
Dec 11, 2009 | 15.15 | 15.76 | 15.12 | 15.65 | 253,481 | +0.51(+3.40%) |
Dec 10, 2009 | 15.17 | 15.31 | 15.03 | 15.13 | 171,102 | -0.03(-0.22%) |
Dec 09, 2009 | 15.14 | 15.29 | 15.00 | 15.17 | 162,623 | -0.01(-0.05%) |
Dec 08, 2009 | 15.52 | 15.65 | 15.10 | 15.17 | 190,596 | -0.38(-2.42%) |
Dec 07, 2009 | 15.12 | 15.57 | 15.12 | 15.55 | 195,008 | +0.43(+2.86%) |
Dec 04, 2009 | 15.06 | 15.32 | 14.76 | 15.12 | 303,467 | +0.24(+1.65%) |
Dec 03, 2009 | 15.52 | 15.52 | 14.82 | 14.87 | 298,468 | -0.60(-3.85%) |
Dec 02, 2009 | 14.95 | 15.92 | 14.95 | 15.47 | 573,981 | +0.48(+3.22%) |