Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.14 | 18.39 | 17.59 | 18.06 | 1,006,747 | +0.09(+0.50%) |
Feb 25, 2010 | 16.95 | 18.19 | 16.69 | 17.97 | 2,272,029 | +0.71(+4.11%) |
Feb 24, 2010 | 17.58 | 17.58 | 16.81 | 17.26 | 380,116 | +0.26(+1.53%) |
Feb 23, 2010 | 17.18 | 17.25 | 16.68 | 17.00 | 547,674 | -0.20(-1.16%) |
Feb 22, 2010 | 17.61 | 17.61 | 17.14 | 17.20 | 577,131 | -0.38(-2.16%) |
Feb 19, 2010 | 17.65 | 17.84 | 17.33 | 17.58 | 722,542 | -0.05(-0.28%) |
Feb 18, 2010 | 17.52 | 17.69 | 17.27 | 17.63 | 426,955 | +0.02(+0.11%) |
Feb 17, 2010 | 17.69 | 17.91 | 17.49 | 17.61 | 567,505 | +0.00(+0.00%) |
Feb 16, 2010 | 16.78 | 17.63 | 16.73 | 17.61 | 829,047 | +1.04(+6.28%) |
Feb 12, 2010 | 16.36 | 16.57 | 16.57 | 16.57 | 439,600 | -0.01(-0.06%) |
Feb 11, 2010 | 16.46 | 16.64 | 16.05 | 16.58 | 479,022 | +0.12(+0.73%) |
Feb 10, 2010 | 16.42 | 16.50 | 15.96 | 16.46 | 640,914 | -0.09(-0.54%) |
Feb 09, 2010 | 16.47 | 16.90 | 16.25 | 16.55 | 723,609 | +0.32(+1.97%) |
Feb 08, 2010 | 16.12 | 16.58 | 15.86 | 16.23 | 670,681 | +0.00(+0.00%) |
Feb 05, 2010 | 16.84 | 17.00 | 15.15 | 16.23 | 2,081,620 | -0.66(-3.91%) |
Feb 04, 2010 | 17.41 | 17.41 | 16.77 | 16.89 | 1,225,778 | -0.61(-3.49%) |
Feb 03, 2010 | 17.94 | 18.06 | 17.45 | 17.50 | 688,203 | -0.67(-3.69%) |
Feb 02, 2010 | 17.92 | 18.25 | 17.61 | 18.17 | 1,213,969 | +0.31(+1.74%) |
Feb 01, 2010 | 16.83 | 18.04 | 16.83 | 17.86 | 1,387,702 | +1.12(+6.69%) |
Jan 29, 2010 | 17.90 | 18.10 | 16.69 | 16.74 | 1,404,191 | -0.74(-4.23%) |
Jan 28, 2010 | 18.00 | 18.20 | 17.27 | 17.48 | 1,673,418 | -0.30(-1.69%) |
Jan 27, 2010 | 17.76 | 17.90 | 17.32 | 17.78 | 852,126 | -0.12(-0.67%) |
Jan 26, 2010 | 17.66 | 18.20 | 17.25 | 17.90 | 1,335,496 | +0.09(+0.51%) |
Jan 25, 2010 | 17.95 | 18.32 | 17.54 | 17.81 | 1,135,340 | +0.38(+2.19%) |
Jan 22, 2010 | 18.66 | 18.71 | 17.32 | 17.43 | 2,476,525 | -1.25(-6.70%) |
Jan 21, 2010 | 19.05 | 19.50 | 18.60 | 18.68 | 1,593,958 | -0.27(-1.42%) |
Jan 20, 2010 | 18.50 | 19.05 | 18.25 | 18.95 | 1,590,533 | +0.19(+1.01%) |
Jan 19, 2010 | 18.78 | 19.14 | 18.56 | 18.76 | 1,112,200 | -0.03(-0.16%) |
Jan 15, 2010 | 19.26 | 18.79 | 18.79 | 18.79 | 1,779,600 | -0.45(-2.34%) |
Jan 14, 2010 | 18.26 | 19.33 | 18.25 | 19.24 | 2,547,374 | +0.75(+4.06%) |
Jan 13, 2010 | 18.84 | 19.33 | 18.48 | 18.49 | 3,402,645 | +0.65(+3.64%) |
Jan 12, 2010 | 17.87 | 18.39 | 17.13 | 17.84 | 1,840,535 | -0.46(-2.51%) |
Jan 11, 2010 | 19.20 | 19.30 | 18.25 | 18.30 | 1,652,703 | -0.76(-3.99%) |
Jan 08, 2010 | 18.47 | 19.17 | 18.22 | 19.06 | 2,321,419 | +0.25(+1.33%) |
Jan 07, 2010 | 17.97 | 18.99 | 17.57 | 18.81 | 2,049,520 | +0.83(+4.62%) |
Jan 06, 2010 | 17.31 | 18.59 | 17.07 | 17.98 | 3,635,983 | +1.33(+7.99%) |
Jan 05, 2010 | 15.81 | 16.83 | 15.81 | 16.65 | 1,594,587 | +0.97(+6.19%) |
Jan 04, 2010 | 15.71 | 15.99 | 15.60 | 15.68 | 986,686 | +0.27(+1.75%) |
Dec 31, 2009 | 15.60 | 15.41 | 15.41 | 15.41 | 404,900 | -0.18(-1.15%) |
Dec 30, 2009 | 15.42 | 15.87 | 15.24 | 15.59 | 658,180 | +0.06(+0.39%) |
Dec 29, 2009 | 15.88 | 15.99 | 15.50 | 15.53 | 1,006,831 | -0.33(-2.08%) |
Dec 28, 2009 | 16.55 | 16.57 | 15.80 | 15.86 | 1,010,797 | +0.08(+0.51%) |
Dec 24, 2009 | 15.86 | 16.10 | 15.70 | 15.78 | 311,956 | +0.03(+0.19%) |
Dec 23, 2009 | 16.20 | 16.32 | 15.36 | 15.75 | 1,295,660 | -0.43(-2.66%) |
Dec 22, 2009 | 15.15 | 16.23 | 15.02 | 16.18 | 1,922,249 | +1.18(+7.87%) |
Dec 21, 2009 | 14.46 | 15.00 | 14.42 | 15.00 | 1,458,318 | +0.97(+6.91%) |
Dec 18, 2009 | 14.10 | 14.20 | 13.91 | 14.03 | 811,851 | +0.08(+0.57%) |
Dec 17, 2009 | 13.88 | 14.23 | 13.77 | 13.95 | 840,343 | +0.00(+0.00%) |
Dec 16, 2009 | 14.25 | 14.65 | 13.90 | 13.95 | 1,572,268 | -0.10(-0.71%) |
Dec 15, 2009 | 13.82 | 14.39 | 13.66 | 14.05 | 2,238,276 | +0.46(+3.38%) |
Dec 14, 2009 | 13.60 | 13.85 | 12.85 | 13.59 | 2,462,719 | +1.12(+8.98%) |
Dec 11, 2009 | 12.32 | 12.60 | 12.20 | 12.47 | 731,549 | +0.17(+1.38%) |
Dec 10, 2009 | 12.47 | 12.64 | 12.18 | 12.30 | 416,586 | -0.12(-0.97%) |
Dec 09, 2009 | 12.76 | 12.93 | 12.12 | 12.42 | 753,014 | -0.10(-0.80%) |
Dec 08, 2009 | 11.85 | 12.73 | 11.71 | 12.52 | 1,103,249 | +0.63(+5.30%) |
Dec 07, 2009 | 12.00 | 12.17 | 11.72 | 11.89 | 599,720 | -0.13(-1.08%) |
Dec 04, 2009 | 12.05 | 12.10 | 11.58 | 12.02 | 647,676 | +0.22(+1.86%) |
Dec 03, 2009 | 11.95 | 12.11 | 11.78 | 11.80 | 369,722 | -0.11(-0.92%) |
Dec 02, 2009 | 11.91 | 12.01 | 11.75 | 11.91 | 585,600 | +0.03(+0.25%) |