Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.28 | 18.32 | 18.17 | 18.21 | 70,523 | -0.12(-0.65%) |
Feb 25, 2010 | 17.84 | 18.33 | 17.79 | 18.33 | 150,081 | +0.31(+1.71%) |
Feb 24, 2010 | 17.90 | 18.03 | 17.71 | 18.02 | 59,178 | +0.08(+0.43%) |
Feb 23, 2010 | 17.77 | 17.98 | 17.58 | 17.94 | 87,563 | +0.15(+0.87%) |
Feb 22, 2010 | 17.75 | 17.81 | 17.69 | 17.79 | 39,817 | +0.02(+0.10%) |
Feb 19, 2010 | 17.69 | 17.81 | 17.47 | 17.77 | 51,742 | +0.03(+0.19%) |
Feb 18, 2010 | 17.69 | 17.74 | 17.64 | 17.74 | 36,405 | +0.05(+0.29%) |
Feb 17, 2010 | 17.69 | 17.77 | 17.66 | 17.69 | 46,030 | -0.03(-0.15%) |
Feb 16, 2010 | 17.71 | 17.71 | 17.55 | 17.71 | 54,742 | -0.03(-0.19%) |
Feb 12, 2010 | 17.44 | 17.75 | 17.75 | 17.75 | 43,901 | +0.04(+0.24%) |
Feb 11, 2010 | 17.26 | 17.72 | 17.26 | 17.70 | 58,189 | +0.27(+1.57%) |
Feb 10, 2010 | 17.13 | 17.48 | 17.12 | 17.43 | 60,703 | +0.27(+1.55%) |
Feb 09, 2010 | 17.16 | 17.23 | 16.95 | 17.16 | 43,574 | +0.23(+1.35%) |
Feb 08, 2010 | 17.11 | 17.12 | 16.94 | 16.94 | 33,800 | -0.18(-1.04%) |
Feb 05, 2010 | 16.94 | 17.21 | 16.84 | 17.11 | 106,665 | +0.18(+1.05%) |
Feb 04, 2010 | 16.88 | 17.02 | 16.84 | 16.94 | 78,283 | +0.01(+0.05%) |
Feb 03, 2010 | 17.05 | 17.10 | 16.92 | 16.93 | 49,592 | -0.13(-0.74%) |
Feb 02, 2010 | 17.09 | 17.16 | 16.99 | 17.05 | 49,702 | -0.08(-0.44%) |
Feb 01, 2010 | 16.92 | 17.13 | 16.90 | 17.13 | 40,660 | +0.20(+1.20%) |
Jan 29, 2010 | 16.94 | 17.16 | 16.93 | 16.93 | 35,963 | +0.00(+0.00%) |
Jan 28, 2010 | 17.20 | 17.20 | 16.89 | 16.93 | 73,106 | -0.19(-1.14%) |
Jan 27, 2010 | 16.92 | 17.20 | 16.92 | 17.12 | 63,645 | +0.19(+1.15%) |
Jan 26, 2010 | 16.83 | 17.11 | 16.83 | 16.93 | 88,119 | -0.01(-0.05%) |
Jan 25, 2010 | 16.94 | 16.99 | 16.89 | 16.94 | 72,998 | +0.01(+0.05%) |
Jan 22, 2010 | 16.94 | 17.00 | 16.89 | 16.93 | 62,255 | +0.00(+0.00%) |
Jan 21, 2010 | 17.22 | 17.22 | 16.87 | 16.93 | 83,791 | -0.18(-1.04%) |
Jan 20, 2010 | 17.00 | 17.21 | 16.88 | 17.10 | 66,464 | +0.00(+0.00%) |
Jan 19, 2010 | 16.90 | 17.21 | 16.90 | 17.10 | 76,172 | +0.14(+0.80%) |
Jan 15, 2010 | 17.10 | 16.97 | 16.97 | 16.97 | 101,193 | -0.04(-0.25%) |
Jan 14, 2010 | 17.20 | 17.20 | 16.97 | 17.01 | 38,395 | -0.29(-1.66%) |
Jan 13, 2010 | 16.94 | 17.34 | 16.94 | 17.30 | 57,924 | +0.28(+1.64%) |
Jan 12, 2010 | 16.72 | 17.14 | 16.72 | 17.02 | 60,538 | +0.11(+0.65%) |
Jan 11, 2010 | 17.00 | 17.00 | 16.63 | 16.91 | 97,684 | -0.09(-0.55%) |
Jan 08, 2010 | 16.94 | 17.32 | 16.92 | 17.00 | 52,607 | -0.03(-0.15%) |
Jan 07, 2010 | 16.96 | 17.19 | 16.92 | 17.03 | 100,827 | +0.03(+0.15%) |
Jan 06, 2010 | 17.21 | 17.42 | 16.92 | 17.00 | 115,831 | -0.18(-1.03%) |
Jan 05, 2010 | 17.47 | 17.47 | 17.13 | 17.18 | 88,254 | -0.35(-1.98%) |
Jan 04, 2010 | 17.38 | 17.58 | 17.30 | 17.53 | 81,799 | +0.25(+1.42%) |
Dec 31, 2009 | 17.39 | 17.28 | 17.28 | 17.28 | 67,028 | -0.08(-0.49%) |
Dec 30, 2009 | 17.34 | 17.43 | 17.24 | 17.37 | 51,373 | -0.04(-0.24%) |
Dec 29, 2009 | 17.42 | 17.46 | 17.32 | 17.41 | 20,315 | +0.08(+0.44%) |
Dec 28, 2009 | 17.34 | 17.54 | 17.21 | 17.33 | 37,011 | -0.01(-0.05%) |
Dec 24, 2009 | 17.11 | 17.48 | 17.06 | 17.34 | 53,449 | +0.25(+1.43%) |
Dec 23, 2009 | 17.10 | 17.13 | 16.92 | 17.10 | 42,074 | +0.03(+0.20%) |
Dec 22, 2009 | 17.06 | 17.12 | 17.02 | 17.06 | 39,103 | +0.04(+0.25%) |
Dec 21, 2009 | 16.94 | 17.13 | 16.84 | 17.02 | 123,488 | +0.19(+1.16%) |
Dec 18, 2009 | 16.46 | 16.83 | 16.30 | 16.83 | 217,132 | +0.51(+3.11%) |
Dec 17, 2009 | 16.36 | 16.40 | 16.22 | 16.32 | 36,740 | -0.19(-1.18%) |
Dec 16, 2009 | 16.79 | 16.79 | 16.44 | 16.51 | 62,158 | -0.19(-1.11%) |
Dec 15, 2009 | 16.86 | 16.92 | 16.68 | 16.70 | 56,390 | -0.17(-1.00%) |
Dec 14, 2009 | 16.83 | 16.94 | 16.70 | 16.87 | 30,268 | -0.02(-0.10%) |
Dec 11, 2009 | 16.86 | 16.97 | 16.64 | 16.88 | 56,238 | +0.06(+0.35%) |
Dec 10, 2009 | 16.92 | 17.06 | 16.65 | 16.83 | 129,622 | -0.01(-0.05%) |
Dec 09, 2009 | 16.18 | 16.83 | 16.18 | 16.83 | 115,272 | +0.19(+1.12%) |
Dec 08, 2009 | 16.66 | 16.82 | 16.56 | 16.65 | 41,147 | -0.08(-0.46%) |
Dec 07, 2009 | 16.83 | 16.84 | 16.71 | 16.72 | 80,960 | -0.12(-0.70%) |
Dec 04, 2009 | 16.50 | 16.91 | 16.48 | 16.84 | 90,589 | +0.67(+4.13%) |
Dec 03, 2009 | 16.58 | 16.58 | 16.14 | 16.17 | 91,870 | -0.39(-2.35%) |
Dec 02, 2009 | 16.16 | 16.58 | 16.16 | 16.56 | 46,619 | +0.38(+2.35%) |