Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.82 | 17.11 | 16.82 | 17.11 | 125,686 | +0.12(+0.71%) |
Feb 25, 2010 | 16.84 | 17.09 | 16.77 | 16.99 | 1,605 | +0.14(+0.83%) |
Feb 24, 2010 | 16.78 | 16.85 | 16.66 | 16.85 | 22,714 | +0.17(+1.02%) |
Feb 23, 2010 | 16.85 | 16.85 | 16.66 | 16.68 | 7,253 | -0.33(-1.94%) |
Feb 22, 2010 | 17.10 | 17.13 | 16.92 | 17.01 | 12,019 | -0.24(-1.39%) |
Feb 19, 2010 | 16.97 | 17.25 | 16.93 | 17.25 | 33,947 | -0.20(-1.15%) |
Feb 18, 2010 | 17.19 | 17.45 | 17.18 | 17.45 | 55,978 | +0.33(+1.93%) |
Feb 17, 2010 | 17.29 | 17.33 | 17.12 | 17.12 | 6,621 | -0.27(-1.55%) |
Feb 16, 2010 | 17.07 | 17.39 | 17.07 | 17.39 | 5,164 | +0.39(+2.29%) |
Feb 12, 2010 | 17.00 | 17.00 | 17.00 | 0 | -0.08(-0.47%) | |
Feb 11, 2010 | 16.85 | 17.08 | 16.75 | 17.08 | 6,833 | +0.08(+0.47%) |
Feb 10, 2010 | 16.98 | 17.06 | 16.89 | 17.00 | 35,866 | +0.20(+1.19%) |
Feb 09, 2010 | 16.46 | 16.99 | 16.38 | 16.80 | 83,753 | +0.38(+2.31%) |
Feb 08, 2010 | 16.53 | 16.72 | 16.42 | 16.42 | 23,443 | +0.02(+0.12%) |
Feb 05, 2010 | 16.40 | 16.46 | 16.27 | 16.40 | 3,918 | -0.20(-1.20%) |
Feb 04, 2010 | 16.92 | 16.92 | 16.60 | 16.60 | 3,992 | -0.52(-3.04%) |
Feb 03, 2010 | 17.22 | 17.27 | 17.01 | 17.12 | 7,717 | -0.48(-2.73%) |
Feb 02, 2010 | 17.49 | 17.61 | 17.42 | 17.60 | 21,886 | +0.10(+0.57%) |
Feb 01, 2010 | 17.54 | 17.60 | 17.42 | 17.50 | 5,597 | +0.30(+1.74%) |
Jan 29, 2010 | 17.62 | 17.44 | 17.10 | 17.20 | 17,383 | -0.24(-1.38%) |
Jan 28, 2010 | 17.91 | 17.91 | 17.36 | 17.44 | 5,717 | -0.33(-1.86%) |
Jan 27, 2010 | 17.87 | 17.87 | 17.58 | 17.77 | 20,526 | -0.21(-1.17%) |
Jan 26, 2010 | 17.88 | 18.09 | 17.88 | 17.98 | 13,446 | -0.11(-0.61%) |
Jan 25, 2010 | 17.99 | 18.15 | 17.96 | 18.09 | 6,472 | +0.05(+0.28%) |
Jan 22, 2010 | 18.13 | 18.23 | 17.95 | 18.04 | 6,696 | -0.42(-2.28%) |
Jan 21, 2010 | 18.86 | 18.86 | 18.41 | 18.46 | 9,429 | -0.32(-1.70%) |
Jan 20, 2010 | 18.77 | 18.78 | 18.55 | 18.78 | 7,238 | -0.12(-0.63%) |
Jan 19, 2010 | 18.68 | 18.90 | 18.63 | 18.90 | 9,822 | +0.30(+1.61%) |
Jan 15, 2010 | 18.60 | 18.60 | 18.60 | 0 | -0.09(-0.48%) | |
Jan 14, 2010 | 18.50 | 18.69 | 18.48 | 18.69 | 51,524 | +0.20(+1.08%) |
Jan 13, 2010 | 18.25 | 18.49 | 18.25 | 18.49 | 10,507 | +0.45(+2.49%) |
Jan 12, 2010 | 17.98 | 18.14 | 17.97 | 18.04 | 3,166 | -0.02(-0.11%) |
Jan 11, 2010 | 18.12 | 18.16 | 18.02 | 18.06 | 9,108 | +0.22(+1.23%) |
Jan 08, 2010 | 17.85 | 17.89 | 17.72 | 17.84 | 10,349 | +0.27(+1.54%) |
Jan 07, 2010 | 17.52 | 17.59 | 17.43 | 17.57 | 10,635 | -0.21(-1.18%) |
Jan 06, 2010 | 17.80 | 17.94 | 17.77 | 17.78 | 11,383 | -0.13(-0.73%) |
Jan 05, 2010 | 17.99 | 18.05 | 17.87 | 17.91 | 7,433 | -0.27(-1.49%) |
Jan 04, 2010 | 18.16 | 18.25 | 18.05 | 18.18 | 12,668 | +0.03(+0.17%) |
Dec 31, 2009 | 18.15 | 18.15 | 18.15 | 0 | +0.09(+0.50%) | |
Dec 30, 2009 | 17.94 | 18.17 | 17.94 | 18.06 | 10,118 | +0.16(+0.89%) |
Dec 29, 2009 | 17.84 | 17.90 | 17.72 | 17.90 | 39,751 | +0.12(+0.67%) |
Dec 28, 2009 | 17.79 | 17.80 | 17.57 | 17.78 | 32,908 | +0.10(+0.57%) |
Dec 24, 2009 | 17.69 | 17.69 | 17.55 | 17.68 | 22,011 | +0.12(+0.68%) |
Dec 23, 2009 | 17.51 | 17.69 | 17.46 | 17.56 | 17,642 | +0.18(+1.04%) |
Dec 22, 2009 | 17.55 | 17.55 | 17.37 | 17.38 | 100,962 | -0.06(-0.34%) |
Dec 21, 2009 | 17.42 | 17.57 | 17.36 | 17.44 | 127,997 | +0.20(+1.16%) |
Dec 18, 2009 | 17.26 | 17.31 | 17.15 | 17.24 | 92,987 | +0.04(+0.23%) |
Dec 17, 2009 | 17.33 | 17.35 | 17.16 | 17.20 | 120,781 | -0.35(-1.99%) |
Dec 16, 2009 | 17.59 | 17.68 | 17.55 | 17.55 | 9,944 | +0.45(+2.63%) |
Dec 15, 2009 | 17.19 | 17.30 | 17.10 | 17.10 | 20,470 | +0.04(+0.23%) |
Dec 14, 2009 | 17.11 | 17.14 | 17.05 | 17.06 | 16,872 | -0.13(-0.76%) |
Dec 11, 2009 | 17.17 | 17.26 | 17.15 | 17.19 | 292,666 | +0.20(+1.18%) |
Dec 10, 2009 | 16.91 | 16.99 | 16.84 | 16.99 | 410,679 | +0.29(+1.74%) |
Dec 09, 2009 | 16.73 | 16.75 | 16.58 | 16.70 | 571,003 | +0.10(+0.60%) |
Dec 08, 2009 | 16.84 | 16.84 | 16.55 | 16.60 | 515,131 | -0.53(-3.09%) |
Dec 07, 2009 | 17.23 | 17.27 | 17.12 | 17.13 | 261,657 | +0.09(+0.53%) |
Dec 04, 2009 | 17.33 | 17.42 | 17.00 | 17.04 | 61,461 | -0.08(-0.47%) |
Dec 03, 2009 | 17.21 | 17.35 | 17.12 | 17.12 | 610,202 | -0.10(-0.58%) |
Dec 02, 2009 | 17.15 | 17.41 | 17.09 | 17.22 | 373,387 | +0.11(+0.64%) |