Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.30 | 18.53 | 18.27 | 18.50 | 56,273 | +0.35(+1.95%) |
Feb 25, 2010 | 17.86 | 18.16 | 17.80 | 18.15 | 41,100 | -0.03(-0.15%) |
Feb 24, 2010 | 18.05 | 18.19 | 18.05 | 18.18 | 25,307 | +0.19(+1.08%) |
Feb 23, 2010 | 18.22 | 18.22 | 17.94 | 17.98 | 24,129 | -0.19(-1.07%) |
Feb 22, 2010 | 18.28 | 18.28 | 18.13 | 18.18 | 43,647 | +0.04(+0.24%) |
Feb 19, 2010 | 18.14 | 18.19 | 18.04 | 18.13 | 30,305 | -0.22(-1.21%) |
Feb 18, 2010 | 18.23 | 18.37 | 18.18 | 18.35 | 23,770 | +0.08(+0.44%) |
Feb 17, 2010 | 18.36 | 18.37 | 18.22 | 18.27 | 29,465 | +0.04(+0.24%) |
Feb 16, 2010 | 17.97 | 18.23 | 17.96 | 18.23 | 74,141 | +0.39(+2.18%) |
Feb 12, 2010 | 17.74 | 17.84 | 17.84 | 17.84 | 49,134 | -0.06(-0.35%) |
Feb 11, 2010 | 17.56 | 17.90 | 17.55 | 17.90 | 120,673 | +0.46(+2.64%) |
Feb 10, 2010 | 17.45 | 17.51 | 17.23 | 17.44 | 44,213 | +0.11(+0.66%) |
Feb 09, 2010 | 17.21 | 17.45 | 17.13 | 17.33 | 52,081 | +0.43(+2.57%) |
Feb 08, 2010 | 16.93 | 17.16 | 16.89 | 16.89 | 84,673 | -0.12(-0.73%) |
Feb 05, 2010 | 17.02 | 17.02 | 16.59 | 17.02 | 251,939 | -0.08(-0.47%) |
Feb 04, 2010 | 17.64 | 17.77 | 17.09 | 17.10 | 77,996 | -0.95(-5.25%) |
Feb 03, 2010 | 17.98 | 18.16 | 17.97 | 18.04 | 567,696 | +0.16(+0.89%) |
Feb 02, 2010 | 17.61 | 17.91 | 17.56 | 17.88 | 145,554 | +0.36(+2.07%) |
Feb 01, 2010 | 17.41 | 17.71 | 17.26 | 17.52 | 209,414 | +0.33(+1.90%) |
Jan 29, 2010 | 17.56 | 17.65 | 17.12 | 17.19 | 94,566 | -0.11(-0.61%) |
Jan 28, 2010 | 17.75 | 17.75 | 17.20 | 17.30 | 62,941 | -0.25(-1.41%) |
Jan 27, 2010 | 17.61 | 17.61 | 17.25 | 17.55 | 127,838 | -0.16(-0.90%) |
Jan 26, 2010 | 17.83 | 17.95 | 17.69 | 17.71 | 99,061 | -0.42(-2.32%) |
Jan 25, 2010 | 18.15 | 18.29 | 17.98 | 18.13 | 72,656 | +0.16(+0.91%) |
Jan 22, 2010 | 18.36 | 18.44 | 17.93 | 17.96 | 189,311 | -0.51(-2.78%) |
Jan 21, 2010 | 18.98 | 18.99 | 18.42 | 18.48 | 158,961 | -0.65(-3.38%) |
Jan 20, 2010 | 19.33 | 19.33 | 18.99 | 19.12 | 74,266 | -0.46(-2.35%) |
Jan 19, 2010 | 19.29 | 19.63 | 19.29 | 19.58 | 88,993 | +0.26(+1.33%) |
Jan 15, 2010 | 19.62 | 19.33 | 19.33 | 19.33 | 86,974 | -0.31(-1.58%) |
Jan 14, 2010 | 19.71 | 19.77 | 19.62 | 19.64 | 283,836 | -0.03(-0.14%) |
Jan 13, 2010 | 19.68 | 19.79 | 19.43 | 19.66 | 58,191 | +0.14(+0.73%) |
Jan 12, 2010 | 19.79 | 19.79 | 19.43 | 19.52 | 67,111 | -0.37(-1.87%) |
Jan 11, 2010 | 20.02 | 20.07 | 19.80 | 19.89 | 59,867 | +0.03(+0.13%) |
Jan 08, 2010 | 19.74 | 19.87 | 19.70 | 19.87 | 49,017 | +0.08(+0.40%) |
Jan 07, 2010 | 19.88 | 19.88 | 19.66 | 19.79 | 83,544 | -0.21(-1.06%) |
Jan 06, 2010 | 20.04 | 20.04 | 19.94 | 20.00 | 298,036 | +0.10(+0.49%) |
Jan 05, 2010 | 19.55 | 19.90 | 19.49 | 19.90 | 126,323 | +0.41(+2.09%) |
Jan 04, 2010 | 19.03 | 19.49 | 19.03 | 19.49 | 100,614 | +0.60(+3.19%) |
Dec 31, 2009 | 18.99 | 18.89 | 18.89 | 18.89 | 36,371 | -0.04(-0.19%) |
Dec 30, 2009 | 18.92 | 19.01 | 18.80 | 18.93 | 67,928 | +0.00(+0.00%) |
Dec 29, 2009 | 19.01 | 19.03 | 18.88 | 18.93 | 42,401 | -0.05(-0.28%) |
Dec 28, 2009 | 19.05 | 19.09 | 18.89 | 18.98 | 89,145 | -0.01(-0.05%) |
Dec 24, 2009 | 19.02 | 19.02 | 18.94 | 18.99 | 33,294 | +0.11(+0.61%) |
Dec 23, 2009 | 18.63 | 18.89 | 18.63 | 18.88 | 58,633 | +0.34(+1.82%) |
Dec 22, 2009 | 18.48 | 18.58 | 18.46 | 18.54 | 52,275 | -0.02(-0.10%) |
Dec 21, 2009 | 18.51 | 18.65 | 18.50 | 18.56 | 32,250 | -0.08(-0.43%) |
Dec 18, 2009 | 18.57 | 18.67 | 18.41 | 18.64 | 36,546 | +0.05(+0.29%) |
Dec 17, 2009 | 18.64 | 18.68 | 18.54 | 18.58 | 58,698 | -0.33(-1.73%) |
Dec 16, 2009 | 18.86 | 18.95 | 18.83 | 18.91 | 33,746 | +0.16(+0.85%) |
Dec 15, 2009 | 18.80 | 18.87 | 18.69 | 18.75 | 36,965 | -0.14(-0.75%) |
Dec 14, 2009 | 18.88 | 18.92 | 18.86 | 18.89 | 57,222 | +0.19(+0.99%) |
Dec 11, 2009 | 18.90 | 18.90 | 18.61 | 18.71 | 52,577 | -0.09(-0.47%) |
Dec 10, 2009 | 18.64 | 18.83 | 18.62 | 18.80 | 69,111 | +0.08(+0.43%) |
Dec 09, 2009 | 18.75 | 18.75 | 18.55 | 18.72 | 34,199 | +0.06(+0.33%) |
Dec 08, 2009 | 18.63 | 18.81 | 18.60 | 18.65 | 52,985 | -0.19(-0.99%) |
Dec 07, 2009 | 18.97 | 18.97 | 18.78 | 18.84 | 51,931 | -0.16(-0.84%) |
Dec 04, 2009 | 19.32 | 19.32 | 18.76 | 19.00 | 41,106 | +0.13(+0.70%) |
Dec 03, 2009 | 19.03 | 19.21 | 18.86 | 18.87 | 55,737 | -0.14(-0.74%) |
Dec 02, 2009 | 19.03 | 19.09 | 18.89 | 19.01 | 89,790 | +0.05(+0.28%) |