Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.94 | 17.98 | 17.57 | 17.62 | 173,524 | -0.36(-2.03%) |
Feb 25, 2010 | 17.80 | 17.99 | 17.58 | 17.98 | 176,064 | -0.09(-0.48%) |
Feb 24, 2010 | 17.83 | 18.14 | 17.83 | 18.07 | 317,055 | +0.24(+1.36%) |
Feb 23, 2010 | 18.19 | 18.23 | 17.69 | 17.83 | 456,926 | -0.34(-1.86%) |
Feb 22, 2010 | 18.39 | 18.41 | 18.12 | 18.17 | 579,865 | -0.22(-1.18%) |
Feb 19, 2010 | 18.71 | 18.71 | 18.33 | 18.38 | 361,308 | -0.37(-1.99%) |
Feb 18, 2010 | 18.61 | 18.76 | 18.38 | 18.76 | 279,677 | +0.08(+0.42%) |
Feb 17, 2010 | 18.90 | 18.90 | 18.45 | 18.68 | 271,737 | -0.11(-0.60%) |
Feb 16, 2010 | 18.83 | 18.92 | 18.61 | 18.79 | 181,186 | +0.14(+0.74%) |
Feb 12, 2010 | 18.12 | 18.65 | 18.65 | 18.65 | 550,297 | +0.22(+1.18%) |
Feb 11, 2010 | 18.38 | 18.61 | 17.69 | 18.43 | 869,788 | +0.66(+3.71%) |
Feb 10, 2010 | 17.52 | 17.93 | 17.22 | 17.78 | 541,413 | +0.25(+1.44%) |
Feb 09, 2010 | 17.57 | 17.89 | 17.04 | 17.52 | 587,290 | +0.59(+3.48%) |
Feb 08, 2010 | 16.93 | 17.30 | 16.53 | 16.93 | 605,029 | +0.07(+0.41%) |
Feb 05, 2010 | 16.31 | 17.57 | 15.96 | 16.86 | 1,706,269 | +0.40(+2.42%) |
Feb 04, 2010 | 17.06 | 17.09 | 16.43 | 16.47 | 988,601 | -0.77(-4.48%) |
Feb 03, 2010 | 17.26 | 17.59 | 16.73 | 17.24 | 2,170,126 | -1.41(-7.58%) |
Feb 02, 2010 | 18.04 | 18.76 | 17.97 | 18.65 | 688,435 | +0.43(+2.33%) |
Feb 01, 2010 | 18.01 | 18.49 | 17.82 | 18.23 | 431,182 | +0.34(+1.89%) |
Jan 29, 2010 | 18.20 | 18.26 | 17.69 | 17.89 | 873,050 | -0.24(-1.34%) |
Jan 28, 2010 | 18.78 | 19.00 | 17.95 | 18.13 | 360,615 | -0.66(-3.51%) |
Jan 27, 2010 | 18.30 | 18.83 | 18.11 | 18.79 | 310,911 | +0.44(+2.41%) |
Jan 26, 2010 | 18.50 | 18.63 | 18.29 | 18.35 | 242,534 | -0.27(-1.44%) |
Jan 25, 2010 | 18.79 | 19.12 | 18.31 | 18.62 | 422,819 | +0.03(+0.14%) |
Jan 22, 2010 | 19.02 | 19.16 | 18.50 | 18.59 | 696,023 | -0.49(-2.59%) |
Jan 21, 2010 | 19.18 | 19.49 | 19.07 | 19.09 | 409,103 | -0.01(-0.05%) |
Jan 20, 2010 | 19.09 | 19.15 | 18.90 | 19.09 | 559,391 | -0.10(-0.50%) |
Jan 19, 2010 | 19.06 | 19.22 | 18.87 | 19.19 | 412,057 | +0.29(+1.51%) |
Jan 15, 2010 | 19.35 | 18.90 | 18.90 | 18.90 | 390,764 | -0.39(-2.02%) |
Jan 14, 2010 | 19.09 | 19.52 | 19.04 | 19.29 | 267,589 | +0.19(+1.00%) |
Jan 13, 2010 | 19.21 | 19.43 | 18.63 | 19.10 | 630,212 | -0.03(-0.18%) |
Jan 12, 2010 | 19.68 | 19.85 | 18.96 | 19.14 | 387,303 | -0.62(-3.12%) |
Jan 11, 2010 | 20.00 | 20.12 | 19.57 | 19.75 | 289,560 | -0.21(-1.04%) |
Jan 08, 2010 | 19.73 | 20.01 | 19.73 | 19.96 | 197,173 | +0.23(+1.14%) |
Jan 07, 2010 | 20.08 | 20.20 | 19.73 | 19.74 | 736,950 | -0.30(-1.52%) |
Jan 06, 2010 | 20.47 | 20.53 | 19.71 | 20.04 | 764,946 | -0.69(-3.35%) |
Jan 05, 2010 | 20.66 | 20.88 | 20.43 | 20.73 | 240,192 | -0.09(-0.42%) |
Jan 04, 2010 | 21.12 | 21.25 | 20.69 | 20.82 | 268,101 | +0.03(+0.13%) |
Dec 31, 2009 | 21.09 | 20.79 | 20.79 | 20.79 | 275,148 | -0.30(-1.40%) |
Dec 30, 2009 | 20.94 | 21.25 | 20.87 | 21.09 | 108,904 | +0.12(+0.58%) |
Dec 29, 2009 | 20.97 | 21.08 | 20.77 | 20.97 | 70,377 | +0.04(+0.21%) |
Dec 28, 2009 | 21.20 | 21.25 | 20.79 | 20.92 | 193,669 | -0.27(-1.27%) |
Dec 24, 2009 | 21.32 | 21.42 | 21.19 | 21.19 | 40,654 | -0.16(-0.73%) |
Dec 23, 2009 | 21.43 | 21.43 | 21.15 | 21.35 | 94,018 | -0.05(-0.24%) |
Dec 22, 2009 | 21.25 | 21.43 | 21.12 | 21.40 | 242,454 | +0.23(+1.11%) |
Dec 21, 2009 | 20.83 | 21.47 | 20.66 | 21.17 | 245,977 | +0.50(+2.44%) |
Dec 18, 2009 | 20.78 | 20.79 | 20.53 | 20.66 | 378,930 | +0.09(+0.42%) |
Dec 17, 2009 | 20.71 | 20.82 | 20.46 | 20.58 | 495,809 | -0.21(-1.00%) |
Dec 16, 2009 | 20.73 | 20.92 | 20.54 | 20.79 | 429,753 | +0.16(+0.76%) |
Dec 15, 2009 | 20.66 | 20.73 | 20.50 | 20.63 | 267,585 | -0.06(-0.29%) |
Dec 14, 2009 | 20.14 | 20.69 | 19.81 | 20.69 | 269,583 | +0.77(+3.88%) |
Dec 11, 2009 | 20.18 | 20.18 | 19.58 | 19.92 | 183,853 | -0.18(-0.91%) |
Dec 10, 2009 | 20.72 | 20.86 | 19.96 | 20.10 | 283,502 | -0.48(-2.32%) |
Dec 09, 2009 | 20.70 | 20.75 | 20.39 | 20.58 | 212,692 | -0.10(-0.50%) |
Dec 08, 2009 | 20.74 | 21.08 | 20.62 | 20.68 | 424,528 | -0.30(-1.41%) |
Dec 07, 2009 | 20.97 | 21.31 | 20.82 | 20.98 | 208,164 | +0.07(+0.33%) |
Dec 04, 2009 | 20.82 | 21.16 | 20.73 | 20.91 | 485,010 | +0.26(+1.26%) |
Dec 03, 2009 | 20.73 | 20.80 | 20.42 | 20.65 | 367,677 | -0.05(-0.25%) |
Dec 02, 2009 | 20.06 | 20.73 | 19.80 | 20.70 | 440,388 | +0.70(+3.51%) |