Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.86 | 18.86 | 18.53 | 18.64 | 598,374 | -0.17(-0.90%) |
Feb 25, 2010 | 18.54 | 18.83 | 18.34 | 18.81 | 577,207 | +0.09(+0.47%) |
Feb 24, 2010 | 18.66 | 18.81 | 18.54 | 18.72 | 286,774 | +0.15(+0.81%) |
Feb 23, 2010 | 18.61 | 18.73 | 18.46 | 18.57 | 448,086 | -0.10(-0.54%) |
Feb 22, 2010 | 18.73 | 18.75 | 18.59 | 18.67 | 746,934 | -0.03(-0.17%) |
Feb 19, 2010 | 18.59 | 18.74 | 18.55 | 18.70 | 702,966 | +0.03(+0.17%) |
Feb 18, 2010 | 18.15 | 18.68 | 18.14 | 18.67 | 696,343 | +0.49(+2.70%) |
Feb 17, 2010 | 18.37 | 18.49 | 18.12 | 18.18 | 527,627 | -0.04(-0.21%) |
Feb 16, 2010 | 18.10 | 18.23 | 17.99 | 18.22 | 538,899 | +0.20(+1.11%) |
Feb 12, 2010 | 17.71 | 18.02 | 18.02 | 18.02 | 766,455 | +0.18(+1.02%) |
Feb 11, 2010 | 17.84 | 18.07 | 17.56 | 17.84 | 911,488 | +0.06(+0.32%) |
Feb 10, 2010 | 17.79 | 18.33 | 17.26 | 17.78 | 1,859,973 | +0.79(+4.63%) |
Feb 09, 2010 | 16.95 | 17.28 | 16.83 | 16.99 | 745,589 | +0.17(+1.00%) |
Feb 08, 2010 | 16.98 | 17.03 | 16.69 | 16.82 | 436,365 | -0.10(-0.59%) |
Feb 05, 2010 | 16.84 | 16.96 | 16.34 | 16.92 | 857,493 | +0.07(+0.41%) |
Feb 04, 2010 | 17.33 | 17.37 | 16.81 | 16.86 | 1,112,958 | -0.58(-3.33%) |
Feb 03, 2010 | 17.65 | 17.65 | 17.30 | 17.44 | 508,278 | -0.26(-1.48%) |
Feb 02, 2010 | 17.49 | 17.76 | 17.29 | 17.70 | 737,990 | +0.18(+1.03%) |
Feb 01, 2010 | 17.42 | 17.66 | 17.37 | 17.52 | 457,888 | +0.19(+1.08%) |
Jan 29, 2010 | 17.57 | 17.86 | 17.32 | 17.33 | 962,764 | -0.19(-1.10%) |
Jan 28, 2010 | 18.32 | 18.32 | 17.51 | 17.52 | 653,137 | -0.57(-3.14%) |
Jan 27, 2010 | 18.04 | 18.13 | 17.76 | 18.09 | 319,005 | +0.11(+0.63%) |
Jan 26, 2010 | 17.99 | 18.35 | 17.88 | 17.98 | 614,233 | -0.07(-0.41%) |
Jan 25, 2010 | 18.10 | 18.35 | 17.99 | 18.05 | 421,400 | -0.04(-0.21%) |
Jan 22, 2010 | 18.40 | 18.43 | 17.96 | 18.09 | 614,290 | -0.31(-1.66%) |
Jan 21, 2010 | 18.57 | 18.57 | 18.10 | 18.40 | 736,579 | -0.19(-1.04%) |
Jan 20, 2010 | 18.73 | 18.73 | 18.47 | 18.59 | 341,756 | -0.31(-1.65%) |
Jan 19, 2010 | 18.53 | 19.05 | 18.51 | 18.90 | 486,544 | +0.35(+1.88%) |
Jan 15, 2010 | 18.70 | 18.55 | 18.55 | 18.55 | 267,338 | -0.22(-1.20%) |
Jan 14, 2010 | 18.78 | 18.90 | 18.58 | 18.78 | 428,446 | -0.11(-0.56%) |
Jan 13, 2010 | 18.89 | 18.94 | 18.66 | 18.89 | 347,035 | +0.00(+0.00%) |
Jan 12, 2010 | 18.89 | 19.07 | 18.67 | 18.89 | 495,925 | -0.15(-0.79%) |
Jan 11, 2010 | 18.55 | 19.31 | 18.55 | 19.04 | 744,929 | -0.15(-0.78%) |
Jan 08, 2010 | 18.95 | 19.57 | 18.71 | 19.18 | 1,106,197 | +0.16(+0.82%) |
Jan 07, 2010 | 19.36 | 19.37 | 18.98 | 19.03 | 600,467 | -0.37(-1.93%) |
Jan 06, 2010 | 18.98 | 19.58 | 18.89 | 19.40 | 1,675,799 | +0.37(+1.93%) |
Jan 05, 2010 | 18.72 | 19.32 | 18.65 | 19.04 | 718,945 | +0.27(+1.46%) |
Jan 04, 2010 | 18.42 | 18.80 | 18.37 | 18.76 | 559,530 | +0.50(+2.74%) |
Dec 31, 2009 | 18.64 | 18.26 | 18.26 | 18.26 | 390,355 | -0.39(-2.11%) |
Dec 30, 2009 | 18.79 | 18.89 | 18.58 | 18.65 | 271,978 | -0.14(-0.76%) |
Dec 29, 2009 | 18.90 | 19.01 | 18.74 | 18.80 | 222,613 | -0.12(-0.63%) |
Dec 28, 2009 | 19.04 | 19.04 | 18.80 | 18.92 | 281,501 | -0.01(-0.03%) |
Dec 24, 2009 | 18.65 | 18.95 | 18.62 | 18.92 | 87,843 | +0.19(+1.00%) |
Dec 23, 2009 | 18.92 | 18.92 | 18.60 | 18.74 | 593,810 | -0.19(-0.99%) |
Dec 22, 2009 | 18.86 | 19.11 | 18.78 | 18.92 | 367,391 | +0.13(+0.70%) |
Dec 21, 2009 | 18.65 | 19.07 | 18.40 | 18.79 | 768,543 | +0.57(+3.15%) |
Dec 18, 2009 | 18.20 | 18.30 | 17.98 | 18.22 | 857,764 | +0.08(+0.45%) |
Dec 17, 2009 | 18.11 | 18.17 | 17.83 | 18.14 | 367,341 | -0.07(-0.41%) |
Dec 16, 2009 | 18.41 | 18.45 | 18.20 | 18.21 | 507,573 | -0.17(-0.95%) |
Dec 15, 2009 | 18.40 | 18.42 | 18.12 | 18.39 | 582,575 | -0.02(-0.10%) |
Dec 14, 2009 | 18.32 | 18.45 | 18.32 | 18.40 | 548,465 | +0.07(+0.37%) |
Dec 11, 2009 | 18.42 | 18.50 | 18.20 | 18.34 | 447,733 | -0.09(-0.51%) |
Dec 10, 2009 | 18.55 | 18.64 | 18.35 | 18.43 | 438,191 | +0.00(+0.00%) |
Dec 09, 2009 | 18.24 | 18.50 | 18.17 | 18.43 | 353,008 | +0.11(+0.61%) |
Dec 08, 2009 | 18.20 | 18.70 | 18.07 | 18.32 | 1,022,567 | -0.06(-0.31%) |
Dec 07, 2009 | 18.04 | 18.46 | 18.04 | 18.37 | 651,948 | +0.35(+1.94%) |
Dec 04, 2009 | 18.10 | 18.59 | 17.77 | 18.02 | 969,764 | +0.29(+1.62%) |
Dec 03, 2009 | 17.99 | 18.15 | 17.71 | 17.74 | 546,371 | -0.19(-1.08%) |
Dec 02, 2009 | 17.71 | 17.98 | 17.55 | 17.93 | 487,837 | +0.26(+1.48%) |