Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.92 | 17.92 | 17.55 | 17.75 | 275,817 | -0.12(-0.66%) |
Feb 25, 2010 | 17.80 | 17.94 | 17.60 | 17.87 | 188,165 | -0.25(-1.40%) |
Feb 24, 2010 | 18.03 | 18.43 | 17.96 | 18.12 | 186,578 | +0.21(+1.18%) |
Feb 23, 2010 | 18.34 | 18.42 | 17.82 | 17.91 | 640,665 | -0.45(-2.44%) |
Feb 22, 2010 | 18.61 | 18.62 | 18.31 | 18.36 | 256,534 | -0.28(-1.50%) |
Feb 19, 2010 | 18.26 | 18.71 | 18.22 | 18.64 | 405,175 | +0.37(+2.04%) |
Feb 18, 2010 | 17.93 | 18.27 | 17.90 | 18.26 | 402,504 | +0.34(+1.89%) |
Feb 17, 2010 | 17.42 | 17.95 | 17.33 | 17.93 | 777,227 | +0.54(+3.11%) |
Feb 16, 2010 | 17.58 | 17.68 | 17.15 | 17.38 | 506,711 | -0.01(-0.05%) |
Feb 12, 2010 | 16.77 | 17.39 | 17.39 | 17.39 | 343,792 | +0.36(+2.14%) |
Feb 11, 2010 | 16.58 | 17.06 | 16.45 | 17.03 | 301,505 | +0.33(+1.97%) |
Feb 10, 2010 | 16.58 | 16.73 | 16.38 | 16.70 | 287,149 | +0.02(+0.10%) |
Feb 09, 2010 | 16.73 | 16.78 | 16.31 | 16.68 | 483,100 | -0.01(-0.05%) |
Feb 08, 2010 | 16.88 | 16.88 | 16.28 | 16.69 | 378,473 | -0.24(-1.40%) |
Feb 05, 2010 | 16.67 | 16.96 | 16.45 | 16.93 | 371,830 | +0.25(+1.52%) |
Feb 04, 2010 | 17.07 | 17.12 | 16.65 | 16.67 | 290,398 | -0.60(-3.48%) |
Feb 03, 2010 | 17.52 | 17.64 | 16.92 | 17.27 | 232,040 | -0.29(-1.64%) |
Feb 02, 2010 | 17.46 | 17.61 | 17.08 | 17.56 | 448,772 | +0.17(+0.96%) |
Feb 01, 2010 | 17.01 | 17.49 | 16.80 | 17.39 | 486,863 | +0.52(+3.10%) |
Jan 29, 2010 | 17.37 | 17.59 | 16.85 | 16.87 | 420,014 | -0.45(-2.58%) |
Jan 28, 2010 | 17.98 | 17.98 | 17.04 | 17.32 | 401,125 | -0.61(-3.39%) |
Jan 27, 2010 | 17.77 | 18.07 | 17.52 | 17.93 | 488,274 | +0.14(+0.81%) |
Jan 26, 2010 | 18.02 | 18.18 | 17.77 | 17.78 | 302,521 | -0.31(-1.72%) |
Jan 25, 2010 | 17.97 | 18.24 | 17.91 | 18.09 | 279,028 | +0.36(+2.04%) |
Jan 22, 2010 | 18.37 | 18.37 | 17.71 | 17.73 | 389,653 | -0.63(-3.44%) |
Jan 21, 2010 | 18.90 | 19.11 | 18.35 | 18.36 | 345,289 | -0.65(-3.41%) |
Jan 20, 2010 | 19.16 | 19.17 | 18.72 | 19.01 | 280,632 | -0.35(-1.78%) |
Jan 19, 2010 | 18.94 | 19.38 | 18.89 | 19.36 | 269,656 | +0.41(+2.18%) |
Jan 15, 2010 | 19.17 | 18.95 | 18.95 | 18.95 | 501,197 | -0.17(-0.88%) |
Jan 14, 2010 | 19.43 | 19.55 | 19.09 | 19.11 | 375,763 | -0.25(-1.31%) |
Jan 13, 2010 | 20.13 | 20.78 | 19.18 | 19.37 | 697,551 | -0.05(-0.26%) |
Jan 12, 2010 | 19.84 | 19.86 | 19.22 | 19.42 | 397,846 | -0.66(-3.27%) |
Jan 11, 2010 | 20.43 | 20.43 | 19.96 | 20.08 | 316,296 | -0.04(-0.21%) |
Jan 08, 2010 | 20.02 | 20.12 | 19.81 | 20.12 | 447,940 | -0.01(-0.04%) |
Jan 07, 2010 | 19.99 | 20.23 | 19.91 | 20.13 | 222,358 | +0.05(+0.25%) |
Jan 06, 2010 | 19.58 | 20.10 | 19.58 | 20.08 | 253,031 | +0.30(+1.53%) |
Jan 05, 2010 | 19.98 | 19.99 | 19.59 | 19.77 | 208,868 | -0.19(-0.93%) |
Jan 04, 2010 | 19.37 | 20.02 | 19.37 | 19.96 | 288,698 | +0.78(+4.09%) |
Dec 31, 2009 | 19.64 | 19.17 | 19.17 | 19.17 | 179,880 | -0.43(-2.19%) |
Dec 30, 2009 | 19.29 | 19.65 | 19.16 | 19.60 | 188,948 | +0.28(+1.44%) |
Dec 29, 2009 | 19.31 | 19.40 | 19.21 | 19.32 | 85,135 | +0.11(+0.57%) |
Dec 28, 2009 | 19.36 | 19.43 | 19.00 | 19.22 | 111,359 | -0.10(-0.52%) |
Dec 24, 2009 | 19.32 | 19.65 | 19.25 | 19.32 | 185,317 | +0.03(+0.13%) |
Dec 23, 2009 | 19.16 | 19.38 | 18.98 | 19.29 | 147,219 | +0.21(+1.10%) |
Dec 22, 2009 | 19.16 | 19.17 | 18.94 | 19.08 | 183,684 | +0.08(+0.44%) |
Dec 21, 2009 | 18.90 | 19.17 | 18.77 | 19.00 | 175,868 | +0.19(+0.99%) |
Dec 18, 2009 | 18.89 | 18.89 | 18.20 | 18.81 | 841,933 | +0.13(+0.68%) |
Dec 17, 2009 | 18.81 | 18.88 | 18.42 | 18.68 | 247,707 | -0.26(-1.38%) |
Dec 16, 2009 | 18.65 | 19.15 | 18.65 | 18.95 | 232,507 | +0.51(+2.79%) |
Dec 15, 2009 | 18.41 | 18.95 | 18.41 | 18.43 | 260,353 | -0.10(-0.55%) |
Dec 14, 2009 | 18.37 | 18.57 | 18.30 | 18.53 | 269,974 | +0.68(+3.82%) |
Dec 11, 2009 | 18.13 | 18.47 | 17.72 | 17.85 | 313,366 | -0.22(-1.21%) |
Dec 10, 2009 | 18.06 | 18.34 | 17.93 | 18.07 | 387,518 | +0.03(+0.19%) |
Dec 09, 2009 | 17.63 | 18.06 | 17.43 | 18.04 | 228,797 | +0.40(+2.29%) |
Dec 08, 2009 | 17.62 | 17.88 | 17.42 | 17.63 | 128,713 | -0.09(-0.52%) |
Dec 07, 2009 | 17.78 | 17.94 | 17.55 | 17.72 | 80,052 | -0.09(-0.52%) |
Dec 04, 2009 | 17.69 | 18.11 | 17.23 | 17.82 | 270,951 | +0.48(+2.77%) |
Dec 03, 2009 | 17.87 | 17.95 | 17.31 | 17.34 | 193,536 | -0.41(-2.33%) |
Dec 02, 2009 | 17.24 | 17.83 | 17.24 | 17.75 | 353,280 | +0.50(+2.88%) |