Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.28 | 17.49 | 17.12 | 17.15 | 889,686 | -0.06(-0.36%) |
Feb 25, 2010 | 17.05 | 17.24 | 16.80 | 17.21 | 619,692 | -0.05(-0.29%) |
Feb 24, 2010 | 17.33 | 17.39 | 17.10 | 17.26 | 736,539 | +0.00(+0.00%) |
Feb 23, 2010 | 17.32 | 17.40 | 17.15 | 17.26 | 692,106 | -0.04(-0.22%) |
Feb 22, 2010 | 17.41 | 17.66 | 17.19 | 17.30 | 817,680 | +0.16(+0.94%) |
Feb 19, 2010 | 17.13 | 17.30 | 17.03 | 17.14 | 542,701 | -0.01(-0.07%) |
Feb 18, 2010 | 16.72 | 17.21 | 16.69 | 17.15 | 881,978 | +0.37(+2.18%) |
Feb 17, 2010 | 16.63 | 16.94 | 16.59 | 16.79 | 799,486 | +0.27(+1.62%) |
Feb 16, 2010 | 16.31 | 16.61 | 16.19 | 16.52 | 1,069,620 | +0.40(+2.50%) |
Feb 12, 2010 | 15.64 | 16.12 | 16.12 | 16.12 | 1,055,816 | +0.27(+1.72%) |
Feb 11, 2010 | 15.45 | 15.86 | 15.31 | 15.84 | 1,152,325 | +0.41(+2.65%) |
Feb 10, 2010 | 15.20 | 15.65 | 15.02 | 15.43 | 1,015,349 | +0.23(+1.50%) |
Feb 09, 2010 | 15.71 | 15.71 | 15.12 | 15.21 | 1,148,344 | -0.29(-1.86%) |
Feb 08, 2010 | 15.81 | 15.83 | 15.46 | 15.49 | 1,024,174 | -0.32(-2.01%) |
Feb 05, 2010 | 15.52 | 15.84 | 15.28 | 15.81 | 755,735 | +0.28(+1.81%) |
Feb 04, 2010 | 16.06 | 16.09 | 15.50 | 15.53 | 1,352,743 | -0.63(-3.90%) |
Feb 03, 2010 | 16.05 | 16.27 | 15.86 | 16.16 | 819,097 | +0.00(+0.00%) |
Feb 02, 2010 | 15.85 | 16.22 | 15.68 | 16.16 | 552,751 | +0.24(+1.52%) |
Feb 01, 2010 | 15.77 | 16.00 | 15.72 | 15.92 | 800,686 | +0.21(+1.34%) |
Jan 29, 2010 | 15.79 | 16.20 | 15.58 | 15.71 | 1,208,826 | -0.06(-0.35%) |
Jan 28, 2010 | 16.02 | 16.06 | 15.44 | 15.76 | 1,079,713 | -0.20(-1.27%) |
Jan 27, 2010 | 15.73 | 16.04 | 15.59 | 15.96 | 1,190,484 | +0.18(+1.16%) |
Jan 26, 2010 | 15.78 | 15.93 | 15.66 | 15.78 | 780,256 | -0.11(-0.69%) |
Jan 25, 2010 | 16.21 | 16.21 | 15.68 | 15.89 | 925,431 | -0.17(-1.03%) |
Jan 22, 2010 | 16.58 | 16.72 | 16.04 | 16.06 | 851,143 | -0.50(-3.03%) |
Jan 21, 2010 | 16.97 | 17.07 | 16.53 | 16.56 | 730,528 | -0.43(-2.56%) |
Jan 20, 2010 | 16.91 | 17.03 | 16.75 | 16.99 | 843,355 | -0.04(-0.22%) |
Jan 19, 2010 | 16.59 | 17.05 | 16.52 | 17.03 | 926,522 | +0.42(+2.51%) |
Jan 15, 2010 | 16.55 | 16.61 | 16.61 | 16.61 | 1,157,105 | +0.09(+0.52%) |
Jan 14, 2010 | 16.26 | 16.59 | 16.13 | 16.53 | 699,365 | +0.18(+1.12%) |
Jan 13, 2010 | 16.31 | 16.47 | 16.21 | 16.34 | 571,724 | +0.13(+0.83%) |
Jan 12, 2010 | 16.25 | 16.77 | 16.14 | 16.21 | 594,088 | -0.18(-1.08%) |
Jan 11, 2010 | 16.45 | 16.59 | 16.34 | 16.39 | 476,651 | +0.08(+0.49%) |
Jan 08, 2010 | 16.36 | 16.42 | 16.14 | 16.31 | 414,097 | -0.15(-0.93%) |
Jan 07, 2010 | 16.20 | 16.50 | 16.10 | 16.46 | 778,137 | +0.27(+1.66%) |
Jan 06, 2010 | 16.48 | 16.58 | 16.01 | 16.19 | 2,649,411 | -0.31(-1.85%) |
Jan 05, 2010 | 16.75 | 16.80 | 16.38 | 16.50 | 1,407,089 | -0.27(-1.61%) |
Jan 04, 2010 | 17.38 | 17.61 | 16.59 | 16.77 | 1,027,358 | -0.43(-2.53%) |
Dec 31, 2009 | 17.42 | 17.20 | 17.20 | 17.20 | 647,247 | -0.21(-1.23%) |
Dec 30, 2009 | 17.23 | 17.42 | 17.14 | 17.42 | 435,715 | +0.13(+0.74%) |
Dec 29, 2009 | 17.48 | 17.60 | 17.20 | 17.29 | 420,054 | -0.21(-1.22%) |
Dec 28, 2009 | 17.46 | 17.67 | 17.37 | 17.50 | 560,323 | +0.07(+0.39%) |
Dec 24, 2009 | 17.53 | 17.57 | 17.35 | 17.43 | 282,088 | +0.00(+0.00%) |
Dec 23, 2009 | 17.50 | 17.59 | 17.34 | 17.43 | 1,176,683 | +0.01(+0.04%) |
Dec 22, 2009 | 17.31 | 17.49 | 17.23 | 17.43 | 640,567 | +0.29(+1.72%) |
Dec 21, 2009 | 17.19 | 17.25 | 16.97 | 17.13 | 527,746 | +0.00(+0.00%) |
Dec 18, 2009 | 17.13 | 17.19 | 16.85 | 17.13 | 989,386 | +0.15(+0.86%) |
Dec 17, 2009 | 16.97 | 17.07 | 16.82 | 16.99 | 615,713 | -0.13(-0.79%) |
Dec 16, 2009 | 17.00 | 17.19 | 16.97 | 17.12 | 848,286 | +0.29(+1.75%) |
Dec 15, 2009 | 16.94 | 17.00 | 16.75 | 16.83 | 1,248,037 | -0.23(-1.36%) |
Dec 14, 2009 | 16.77 | 17.07 | 16.77 | 17.06 | 727,589 | +0.40(+2.39%) |
Dec 11, 2009 | 16.51 | 16.77 | 16.47 | 16.66 | 1,266,858 | +0.21(+1.26%) |
Dec 10, 2009 | 16.48 | 16.52 | 16.26 | 16.45 | 774,520 | +0.10(+0.64%) |
Dec 09, 2009 | 16.27 | 16.52 | 16.22 | 16.35 | 823,062 | +0.08(+0.49%) |
Dec 08, 2009 | 16.04 | 16.44 | 15.86 | 16.27 | 968,610 | +0.07(+0.42%) |
Dec 07, 2009 | 16.72 | 16.72 | 16.08 | 16.20 | 1,159,696 | -0.50(-2.97%) |
Dec 04, 2009 | 16.82 | 17.07 | 16.36 | 16.70 | 1,520,354 | +0.27(+1.64%) |
Dec 03, 2009 | 16.84 | 17.00 | 16.36 | 16.43 | 975,682 | -0.29(-1.72%) |
Dec 02, 2009 | 16.56 | 16.81 | 16.51 | 16.72 | 932,743 | +0.19(+1.15%) |