Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.90 | 17.03 | 16.78 | 17.03 | 132,596 | +0.09(+0.53%) |
Feb 25, 2010 | 16.65 | 17.08 | 16.46 | 16.94 | 223,465 | +0.14(+0.83%) |
Feb 24, 2010 | 16.70 | 17.11 | 16.66 | 16.80 | 256,134 | -0.09(-0.53%) |
Feb 23, 2010 | 17.25 | 17.25 | 16.67 | 16.89 | 239,180 | -0.45(-2.60%) |
Feb 22, 2010 | 17.39 | 17.57 | 17.21 | 17.34 | 263,208 | -0.03(-0.17%) |
Feb 19, 2010 | 17.60 | 17.68 | 17.11 | 17.37 | 648,515 | -0.23(-1.31%) |
Feb 18, 2010 | 17.78 | 18.09 | 17.55 | 17.60 | 1,035,906 | -0.36(-2.00%) |
Feb 17, 2010 | 18.00 | 18.03 | 17.60 | 17.96 | 328,741 | -0.07(-0.39%) |
Feb 16, 2010 | 17.95 | 18.15 | 17.79 | 18.03 | 486,349 | +0.45(+2.56%) |
Feb 12, 2010 | 17.58 | 17.58 | 17.58 | 0 | +0.45(+2.63%) | |
Feb 11, 2010 | 16.66 | 17.35 | 16.34 | 17.13 | 1,407,615 | +0.78(+4.77%) |
Feb 10, 2010 | 16.70 | 16.82 | 16.20 | 16.35 | 439,360 | -0.30(-1.80%) |
Feb 09, 2010 | 16.00 | 17.15 | 16.00 | 16.65 | 610,128 | +0.73(+4.59%) |
Feb 08, 2010 | 16.26 | 16.80 | 15.85 | 15.92 | 451,486 | -0.34(-2.09%) |
Feb 05, 2010 | 15.13 | 16.26 | 14.95 | 16.26 | 380,081 | +0.87(+5.65%) |
Feb 04, 2010 | 16.07 | 16.07 | 15.14 | 15.39 | 541,768 | -0.86(-5.29%) |
Feb 03, 2010 | 16.35 | 16.35 | 16.00 | 16.25 | 396,919 | -0.13(-0.79%) |
Feb 02, 2010 | 16.00 | 16.46 | 15.74 | 16.38 | 1,174,204 | +0.66(+4.20%) |
Feb 01, 2010 | 14.27 | 15.79 | 14.22 | 15.72 | 853,024 | +1.69(+12.05%) |
Jan 29, 2010 | 14.46 | 14.60 | 13.99 | 14.03 | 603,920 | -0.57(-3.90%) |
Jan 28, 2010 | 15.13 | 15.16 | 14.39 | 14.60 | 663,587 | -0.39(-2.60%) |
Jan 27, 2010 | 15.50 | 15.70 | 14.89 | 14.99 | 1,592,663 | -0.51(-3.29%) |
Jan 26, 2010 | 14.53 | 15.61 | 14.50 | 15.50 | 641,740 | +0.66(+4.45%) |
Jan 25, 2010 | 15.34 | 15.48 | 14.78 | 14.84 | 446,454 | -0.37(-2.43%) |
Jan 22, 2010 | 15.45 | 15.48 | 14.93 | 15.21 | 915,056 | -0.37(-2.37%) |
Jan 21, 2010 | 16.57 | 16.67 | 15.42 | 15.58 | 1,255,767 | -1.07(-6.43%) |
Jan 20, 2010 | 17.45 | 17.56 | 16.57 | 16.65 | 583,716 | -1.22(-6.83%) |
Jan 19, 2010 | 18.05 | 18.12 | 17.65 | 17.87 | 183,558 | -0.28(-1.54%) |
Jan 18, 2010 | 17.81 | 18.23 | 17.81 | 18.15 | 143,329 | +0.40(+2.25%) |
Jan 15, 2010 | 17.70 | 17.80 | 17.32 | 17.75 | 454,923 | +0.05(+0.28%) |
Jan 14, 2010 | 18.27 | 18.28 | 17.41 | 17.70 | 784,368 | -0.30(-1.67%) |
Jan 13, 2010 | 18.05 | 18.25 | 17.09 | 18.00 | 1,401,650 | +0.01(+0.06%) |
Jan 12, 2010 | 18.40 | 18.73 | 17.90 | 17.99 | 451,127 | -0.61(-3.28%) |
Jan 11, 2010 | 18.85 | 18.98 | 18.55 | 18.60 | 449,555 | +0.09(+0.49%) |
Jan 08, 2010 | 18.54 | 18.64 | 18.27 | 18.51 | 84,814 | +0.03(+0.16%) |
Jan 07, 2010 | 18.15 | 18.67 | 18.10 | 18.48 | 163,800 | +0.23(+1.26%) |
Jan 06, 2010 | 18.49 | 18.75 | 18.22 | 18.25 | 480,399 | -0.09(-0.49%) |
Jan 05, 2010 | 18.00 | 18.69 | 17.79 | 18.34 | 473,684 | +0.29(+1.61%) |
Jan 04, 2010 | 17.95 | 18.33 | 17.90 | 18.05 | 419,630 | +0.17(+0.95%) |
Dec 31, 2009 | 17.88 | 17.88 | 17.88 | 0 | +0.26(+1.48%) | |
Dec 30, 2009 | 17.75 | 17.79 | 17.35 | 17.62 | 83,668 | -0.18(-1.01%) |
Dec 29, 2009 | 17.88 | 18.00 | 17.30 | 17.80 | 282,801 | +0.10(+0.56%) |
Dec 24, 2009 | 18.02 | 18.05 | 17.67 | 17.70 | 116,296 | -0.05(-0.28%) |
Dec 23, 2009 | 16.98 | 18.14 | 16.72 | 17.75 | 343,543 | +0.99(+5.91%) |
Dec 22, 2009 | 16.32 | 16.99 | 15.99 | 16.76 | 213,287 | +0.32(+1.95%) |
Dec 21, 2009 | 16.81 | 16.92 | 16.37 | 16.44 | 239,168 | -0.40(-2.38%) |
Dec 18, 2009 | 16.42 | 16.89 | 16.09 | 16.84 | 2,134,965 | +0.43(+2.62%) |
Dec 17, 2009 | 16.72 | 16.96 | 15.91 | 16.41 | 559,351 | -0.74(-4.31%) |
Dec 16, 2009 | 16.99 | 17.27 | 16.82 | 17.15 | 379,734 | +0.48(+2.88%) |
Dec 15, 2009 | 16.61 | 17.45 | 16.61 | 16.67 | 629,437 | -0.18(-1.07%) |
Dec 14, 2009 | 16.24 | 17.00 | 16.54 | 16.85 | 416,691 | +0.98(+6.18%) |
Dec 11, 2009 | 16.47 | 16.47 | 15.66 | 15.87 | 540,979 | -0.60(-3.64%) |
Dec 10, 2009 | 16.70 | 17.50 | 16.14 | 16.47 | 461,705 | +0.15(+0.92%) |
Dec 09, 2009 | 15.70 | 16.98 | 15.57 | 16.32 | 435,738 | +0.78(+5.02%) |
Dec 08, 2009 | 15.43 | 15.81 | 15.43 | 15.54 | 241,916 | -0.13(-0.83%) |
Dec 07, 2009 | 15.83 | 16.04 | 15.03 | 15.67 | 1,038,215 | -0.95(-5.72%) |
Dec 04, 2009 | 17.31 | 17.49 | 16.20 | 16.62 | 631,778 | -1.38(-7.67%) |
Dec 03, 2009 | 18.00 | 18.12 | 17.60 | 18.00 | 700,137 | -0.28(-1.53%) |
Dec 02, 2009 | 17.45 | 18.48 | 17.45 | 18.28 | 1,157,082 | +0.79(+4.52%) |