Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.05 | 18.47 | 18.05 | 18.29 | 15,033 | +0.00(+0.00%) |
Feb 25, 2010 | 18.00 | 18.42 | 17.80 | 18.29 | 25,529 | +0.13(+0.70%) |
Feb 24, 2010 | 17.91 | 18.23 | 17.61 | 18.17 | 14,774 | +0.26(+1.47%) |
Feb 23, 2010 | 18.26 | 18.49 | 17.80 | 17.90 | 20,875 | -0.35(-1.92%) |
Feb 22, 2010 | 18.52 | 18.52 | 18.11 | 18.25 | 29,464 | -0.26(-1.42%) |
Feb 19, 2010 | 18.66 | 18.72 | 18.01 | 18.52 | 40,664 | -0.95(-4.89%) |
Feb 18, 2010 | 18.99 | 19.50 | 18.99 | 19.47 | 20,792 | +0.47(+2.46%) |
Feb 17, 2010 | 19.44 | 19.44 | 18.95 | 19.00 | 73,384 | -0.37(-1.91%) |
Feb 16, 2010 | 18.81 | 19.56 | 18.81 | 19.37 | 18,978 | +0.08(+0.40%) |
Feb 12, 2010 | 19.32 | 19.29 | 19.29 | 19.29 | 9,357 | -0.16(-0.80%) |
Feb 11, 2010 | 19.31 | 19.45 | 19.31 | 19.45 | 7,555 | +0.02(+0.10%) |
Feb 10, 2010 | 19.29 | 19.43 | 19.11 | 19.43 | 8,032 | +0.01(+0.05%) |
Feb 09, 2010 | 19.30 | 19.58 | 19.11 | 19.42 | 11,276 | +0.27(+1.42%) |
Feb 08, 2010 | 19.54 | 19.87 | 19.15 | 19.15 | 13,565 | -0.36(-1.84%) |
Feb 05, 2010 | 18.78 | 19.88 | 18.78 | 19.51 | 17,074 | +0.69(+3.67%) |
Feb 04, 2010 | 19.11 | 19.30 | 18.72 | 18.82 | 26,328 | -0.38(-1.98%) |
Feb 03, 2010 | 19.56 | 19.89 | 18.94 | 19.20 | 17,037 | -0.36(-1.84%) |
Feb 02, 2010 | 19.50 | 19.83 | 19.33 | 19.56 | 25,624 | +0.07(+0.35%) |
Feb 01, 2010 | 19.60 | 19.60 | 19.25 | 19.49 | 12,768 | -0.12(-0.60%) |
Jan 29, 2010 | 19.40 | 19.86 | 19.30 | 19.60 | 16,353 | +0.24(+1.26%) |
Jan 28, 2010 | 19.45 | 19.52 | 18.82 | 19.36 | 26,234 | -0.07(-0.35%) |
Jan 27, 2010 | 18.76 | 19.44 | 18.76 | 19.43 | 18,490 | +0.61(+3.26%) |
Jan 26, 2010 | 18.82 | 19.30 | 18.77 | 18.82 | 20,685 | -0.08(-0.41%) |
Jan 25, 2010 | 19.00 | 19.00 | 18.71 | 18.89 | 11,517 | +0.08(+0.41%) |
Jan 22, 2010 | 18.88 | 19.01 | 18.75 | 18.82 | 14,565 | -0.04(-0.21%) |
Jan 21, 2010 | 19.03 | 19.10 | 18.57 | 18.86 | 33,993 | -0.37(-1.92%) |
Jan 20, 2010 | 19.30 | 19.30 | 18.74 | 19.23 | 13,126 | -0.20(-1.05%) |
Jan 19, 2010 | 18.82 | 19.79 | 18.82 | 19.43 | 16,682 | +0.70(+3.74%) |
Jan 15, 2010 | 19.20 | 18.73 | 18.73 | 18.73 | 36,711 | -0.38(-1.98%) |
Jan 14, 2010 | 18.88 | 19.12 | 18.73 | 19.11 | 12,379 | -0.08(-0.41%) |
Jan 13, 2010 | 18.75 | 19.27 | 18.66 | 19.19 | 12,467 | +0.55(+2.98%) |
Jan 12, 2010 | 18.71 | 19.03 | 18.50 | 18.63 | 18,154 | -0.19(-1.03%) |
Jan 11, 2010 | 19.76 | 19.76 | 18.78 | 18.83 | 23,774 | -0.78(-3.97%) |
Jan 08, 2010 | 20.01 | 20.33 | 19.59 | 19.60 | 15,323 | -0.52(-2.56%) |
Jan 07, 2010 | 19.33 | 20.12 | 19.17 | 20.12 | 26,293 | +0.82(+4.23%) |
Jan 06, 2010 | 19.06 | 19.46 | 19.03 | 19.30 | 34,947 | +0.28(+1.48%) |
Jan 05, 2010 | 19.83 | 19.92 | 19.01 | 19.02 | 36,566 | -1.04(-5.19%) |
Jan 04, 2010 | 19.38 | 20.06 | 19.38 | 20.06 | 55,250 | +0.92(+4.83%) |
Dec 31, 2009 | 18.92 | 19.14 | 19.14 | 19.14 | 26,736 | +0.26(+1.39%) |
Dec 30, 2009 | 19.27 | 19.39 | 18.42 | 18.88 | 39,892 | -0.42(-2.17%) |
Dec 29, 2009 | 19.19 | 19.43 | 19.16 | 19.29 | 6,027 | +0.16(+0.81%) |
Dec 28, 2009 | 19.62 | 19.62 | 18.95 | 19.14 | 14,278 | -0.45(-2.28%) |
Dec 24, 2009 | 19.71 | 19.79 | 19.44 | 19.58 | 10,604 | +0.00(+0.00%) |
Dec 23, 2009 | 19.78 | 19.92 | 19.56 | 19.58 | 18,802 | -0.17(-0.84%) |
Dec 22, 2009 | 19.61 | 19.93 | 19.56 | 19.75 | 18,416 | +0.20(+1.05%) |
Dec 21, 2009 | 19.60 | 20.41 | 19.15 | 19.55 | 21,186 | +0.03(+0.15%) |
Dec 18, 2009 | 19.51 | 19.95 | 19.19 | 19.52 | 56,465 | +0.21(+1.11%) |
Dec 17, 2009 | 19.52 | 19.75 | 19.14 | 19.30 | 21,452 | -0.31(-1.59%) |
Dec 16, 2009 | 20.04 | 20.04 | 19.58 | 19.61 | 16,107 | -0.22(-1.13%) |
Dec 15, 2009 | 19.80 | 20.21 | 19.54 | 19.84 | 32,466 | +0.05(+0.25%) |
Dec 14, 2009 | 18.90 | 19.82 | 18.68 | 19.79 | 30,287 | +0.98(+5.22%) |
Dec 11, 2009 | 18.86 | 19.00 | 18.72 | 18.81 | 11,583 | +0.09(+0.47%) |
Dec 10, 2009 | 19.46 | 19.46 | 18.52 | 18.72 | 22,960 | -0.72(-3.70%) |
Dec 09, 2009 | 20.04 | 20.16 | 19.02 | 19.44 | 17,153 | -0.60(-3.01%) |
Dec 08, 2009 | 19.21 | 20.13 | 18.87 | 20.04 | 40,834 | +0.77(+3.99%) |
Dec 07, 2009 | 19.70 | 19.91 | 18.90 | 19.27 | 14,258 | -0.49(-2.46%) |
Dec 04, 2009 | 18.93 | 19.96 | 18.78 | 19.76 | 27,409 | +1.19(+6.39%) |
Dec 03, 2009 | 18.75 | 18.78 | 18.45 | 18.57 | 22,175 | -0.17(-0.88%) |
Dec 02, 2009 | 18.30 | 18.89 | 18.30 | 18.74 | 46,423 | +0.24(+1.31%) |