Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.23 | 17.23 | 17.01 | 17.13 | 246,818 | -0.04(-0.22%) |
Feb 25, 2010 | 17.07 | 17.20 | 16.94 | 17.17 | 114,451 | -0.17(-1.01%) |
Feb 24, 2010 | 17.17 | 17.43 | 17.15 | 17.34 | 166,957 | +0.19(+1.11%) |
Feb 23, 2010 | 17.26 | 17.32 | 17.03 | 17.15 | 171,478 | -0.09(-0.53%) |
Feb 22, 2010 | 17.28 | 17.37 | 17.14 | 17.24 | 168,757 | -0.04(-0.22%) |
Feb 19, 2010 | 16.98 | 17.38 | 16.98 | 17.28 | 193,322 | +0.31(+1.84%) |
Feb 18, 2010 | 16.75 | 16.98 | 16.63 | 16.97 | 148,594 | +0.22(+1.32%) |
Feb 17, 2010 | 16.82 | 16.86 | 16.54 | 16.75 | 181,450 | +0.03(+0.18%) |
Feb 16, 2010 | 16.48 | 16.72 | 16.27 | 16.72 | 224,540 | +0.38(+2.33%) |
Feb 12, 2010 | 16.22 | 16.34 | 16.34 | 16.34 | 261,625 | -0.07(-0.42%) |
Feb 11, 2010 | 16.25 | 16.41 | 16.00 | 16.41 | 277,676 | +0.06(+0.37%) |
Feb 10, 2010 | 16.35 | 16.35 | 16.03 | 16.34 | 201,198 | -0.01(-0.05%) |
Feb 09, 2010 | 16.25 | 16.42 | 16.08 | 16.35 | 217,598 | +0.27(+1.69%) |
Feb 08, 2010 | 16.46 | 16.46 | 16.06 | 16.08 | 137,516 | -0.38(-2.29%) |
Feb 05, 2010 | 16.38 | 16.54 | 16.14 | 16.46 | 186,835 | +0.17(+1.02%) |
Feb 04, 2010 | 16.38 | 16.51 | 16.22 | 16.29 | 269,466 | -0.21(-1.28%) |
Feb 03, 2010 | 16.47 | 16.68 | 16.34 | 16.50 | 154,529 | -0.04(-0.23%) |
Feb 02, 2010 | 16.39 | 16.68 | 16.35 | 16.54 | 195,833 | +0.25(+1.56%) |
Feb 01, 2010 | 16.57 | 16.57 | 16.15 | 16.29 | 261,217 | -0.16(-1.00%) |
Jan 29, 2010 | 16.65 | 16.88 | 16.45 | 16.45 | 278,449 | -0.14(-0.82%) |
Jan 28, 2010 | 16.99 | 16.99 | 16.59 | 16.59 | 317,356 | -0.39(-2.31%) |
Jan 27, 2010 | 17.02 | 17.20 | 16.88 | 16.98 | 380,455 | -0.11(-0.62%) |
Jan 26, 2010 | 17.35 | 17.42 | 17.05 | 17.08 | 197,803 | -0.33(-1.91%) |
Jan 25, 2010 | 17.62 | 17.79 | 17.40 | 17.42 | 322,908 | -0.11(-0.65%) |
Jan 22, 2010 | 18.09 | 18.16 | 17.38 | 17.53 | 419,078 | -0.50(-2.76%) |
Jan 21, 2010 | 17.56 | 18.16 | 17.27 | 18.03 | 695,740 | +0.54(+3.06%) |
Jan 20, 2010 | 18.10 | 18.17 | 17.39 | 17.49 | 499,514 | -0.85(-4.61%) |
Jan 19, 2010 | 18.28 | 18.53 | 18.15 | 18.34 | 405,316 | +0.03(+0.16%) |
Jan 15, 2010 | 18.37 | 18.31 | 18.31 | 18.31 | 281,206 | +0.01(+0.04%) |
Jan 14, 2010 | 18.30 | 18.43 | 18.30 | 18.30 | 251,800 | -0.05(-0.29%) |
Jan 13, 2010 | 18.13 | 18.40 | 18.04 | 18.35 | 167,129 | +0.30(+1.67%) |
Jan 12, 2010 | 17.76 | 18.08 | 17.76 | 18.05 | 178,014 | +0.11(+0.63%) |
Jan 11, 2010 | 18.24 | 18.33 | 17.91 | 17.94 | 246,319 | -0.26(-1.45%) |
Jan 08, 2010 | 18.16 | 18.22 | 18.02 | 18.20 | 215,864 | +0.08(+0.46%) |
Jan 07, 2010 | 18.10 | 18.33 | 17.72 | 18.12 | 462,700 | +0.44(+2.48%) |
Jan 06, 2010 | 17.58 | 17.88 | 17.54 | 17.68 | 261,484 | +0.17(+0.99%) |
Jan 05, 2010 | 17.12 | 17.51 | 16.93 | 17.51 | 395,999 | +0.42(+2.43%) |
Jan 04, 2010 | 16.77 | 17.09 | 16.72 | 17.09 | 277,671 | +0.44(+2.63%) |
Dec 31, 2009 | 16.91 | 16.65 | 16.65 | 16.65 | 202,489 | -0.26(-1.56%) |
Dec 30, 2009 | 17.07 | 17.24 | 16.78 | 16.92 | 236,908 | -0.26(-1.49%) |
Dec 29, 2009 | 17.05 | 17.29 | 16.90 | 17.17 | 212,514 | +0.22(+1.29%) |
Dec 28, 2009 | 16.88 | 16.97 | 16.67 | 16.96 | 104,446 | +0.16(+0.94%) |
Dec 24, 2009 | 16.77 | 16.85 | 16.66 | 16.80 | 37,533 | +0.13(+0.77%) |
Dec 23, 2009 | 16.68 | 16.72 | 16.48 | 16.67 | 152,441 | +0.03(+0.18%) |
Dec 22, 2009 | 16.65 | 16.68 | 16.54 | 16.64 | 137,136 | -0.03(-0.18%) |
Dec 21, 2009 | 16.58 | 16.75 | 16.44 | 16.67 | 237,077 | +0.13(+0.78%) |
Dec 18, 2009 | 16.71 | 16.75 | 16.31 | 16.54 | 458,374 | -0.03(-0.18%) |
Dec 17, 2009 | 16.41 | 16.63 | 16.29 | 16.57 | 408,101 | +0.13(+0.78%) |
Dec 16, 2009 | 16.21 | 16.52 | 16.14 | 16.44 | 274,621 | +0.36(+2.25%) |
Dec 15, 2009 | 16.13 | 16.30 | 15.96 | 16.08 | 225,314 | -0.05(-0.28%) |
Dec 14, 2009 | 15.94 | 16.18 | 15.91 | 16.13 | 180,995 | +0.24(+1.52%) |
Dec 11, 2009 | 15.75 | 15.96 | 15.70 | 15.88 | 94,299 | +0.17(+1.10%) |
Dec 10, 2009 | 15.85 | 16.01 | 15.64 | 15.71 | 113,270 | -0.12(-0.76%) |
Dec 09, 2009 | 15.82 | 15.88 | 15.54 | 15.83 | 98,334 | -0.01(-0.05%) |
Dec 08, 2009 | 15.97 | 16.04 | 15.62 | 15.84 | 140,899 | -0.26(-1.64%) |
Dec 07, 2009 | 16.18 | 16.27 | 15.99 | 16.10 | 66,959 | -0.08(-0.51%) |
Dec 04, 2009 | 16.02 | 16.47 | 15.94 | 16.19 | 158,904 | +0.49(+3.13%) |
Dec 03, 2009 | 16.00 | 16.12 | 15.67 | 15.70 | 106,556 | -0.20(-1.23%) |
Dec 02, 2009 | 15.75 | 15.99 | 15.67 | 15.89 | 197,035 | +0.14(+0.86%) |