Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.84 | 18.20 | 17.84 | 18.10 | 800,324 | -0.02(-0.11%) |
Feb 25, 2010 | 17.55 | 18.16 | 17.40 | 18.12 | 750,465 | +0.12(+0.67%) |
Feb 24, 2010 | 17.88 | 18.25 | 17.87 | 18.00 | 557,054 | +0.08(+0.45%) |
Feb 23, 2010 | 17.20 | 18.00 | 17.17 | 17.92 | 677,777 | +0.00(+0.00%) |
Feb 22, 2010 | 17.89 | 18.00 | 17.67 | 17.92 | 477,163 | -0.02(-0.11%) |
Feb 19, 2010 | 18.00 | 18.02 | 17.90 | 17.94 | 317,027 | -0.05(-0.28%) |
Feb 18, 2010 | 17.85 | 18.00 | 17.81 | 17.99 | 187,111 | +0.07(+0.39%) |
Feb 17, 2010 | 18.00 | 18.00 | 17.83 | 17.92 | 190,013 | -0.03(-0.17%) |
Feb 16, 2010 | 17.70 | 17.95 | 17.40 | 17.95 | 268,338 | +0.42(+2.40%) |
Feb 12, 2010 | 17.30 | 17.53 | 17.53 | 17.53 | 371,700 | +0.08(+0.46%) |
Feb 11, 2010 | 17.25 | 17.74 | 17.18 | 17.45 | 405,206 | +0.19(+1.10%) |
Feb 10, 2010 | 17.07 | 17.30 | 16.93 | 17.26 | 445,991 | +0.06(+0.35%) |
Feb 09, 2010 | 17.50 | 17.60 | 17.09 | 17.20 | 423,465 | -0.08(-0.46%) |
Feb 08, 2010 | 17.62 | 17.81 | 17.25 | 17.28 | 310,479 | -0.40(-2.26%) |
Feb 05, 2010 | 17.49 | 17.86 | 17.27 | 17.68 | 540,526 | +0.19(+1.09%) |
Feb 04, 2010 | 17.94 | 17.94 | 17.33 | 17.49 | 897,802 | -0.62(-3.42%) |
Feb 03, 2010 | 18.10 | 18.48 | 17.83 | 18.11 | 553,292 | -0.01(-0.06%) |
Feb 02, 2010 | 18.00 | 18.52 | 17.97 | 18.12 | 1,289,062 | -0.46(-2.48%) |
Feb 01, 2010 | 18.73 | 18.75 | 18.50 | 18.58 | 594,374 | -0.17(-0.91%) |
Jan 29, 2010 | 18.18 | 19.09 | 18.14 | 18.75 | 1,092,647 | +0.72(+3.99%) |
Jan 28, 2010 | 18.74 | 19.25 | 17.99 | 18.03 | 2,491,532 | +1.34(+8.03%) |
Jan 27, 2010 | 16.41 | 16.78 | 16.11 | 16.69 | 575,432 | +0.23(+1.40%) |
Jan 26, 2010 | 16.60 | 17.04 | 16.40 | 16.46 | 494,367 | -0.24(-1.44%) |
Jan 25, 2010 | 16.65 | 16.89 | 16.25 | 16.70 | 549,618 | +0.17(+1.03%) |
Jan 22, 2010 | 16.76 | 16.93 | 16.47 | 16.53 | 666,940 | -0.32(-1.90%) |
Jan 21, 2010 | 17.70 | 17.75 | 16.83 | 16.85 | 931,708 | -0.83(-4.69%) |
Jan 20, 2010 | 17.18 | 17.79 | 17.14 | 17.68 | 646,576 | +0.34(+1.96%) |
Jan 19, 2010 | 16.95 | 17.35 | 16.95 | 17.34 | 492,194 | +0.41(+2.42%) |
Jan 15, 2010 | 17.22 | 16.93 | 16.93 | 16.93 | 706,500 | -0.20(-1.17%) |
Jan 14, 2010 | 17.48 | 17.51 | 17.05 | 17.13 | 378,982 | -0.45(-2.56%) |
Jan 13, 2010 | 17.23 | 17.70 | 17.12 | 17.58 | 296,758 | +0.35(+2.03%) |
Jan 12, 2010 | 17.38 | 17.61 | 17.11 | 17.23 | 317,213 | -0.31(-1.77%) |
Jan 11, 2010 | 17.26 | 17.76 | 17.26 | 17.54 | 440,732 | -0.12(-0.68%) |
Jan 08, 2010 | 17.41 | 17.80 | 17.05 | 17.66 | 678,628 | +0.23(+1.32%) |
Jan 07, 2010 | 17.49 | 17.49 | 16.95 | 17.43 | 449,932 | -0.05(-0.29%) |
Jan 06, 2010 | 17.97 | 17.97 | 17.37 | 17.48 | 666,990 | -0.53(-2.94%) |
Jan 05, 2010 | 18.50 | 18.50 | 17.70 | 18.01 | 431,889 | -0.49(-2.65%) |
Jan 04, 2010 | 18.05 | 18.50 | 18.05 | 18.50 | 374,143 | +0.68(+3.82%) |
Dec 31, 2009 | 17.86 | 17.82 | 17.82 | 17.82 | 249,200 | -0.06(-0.34%) |
Dec 30, 2009 | 17.90 | 18.01 | 17.61 | 17.88 | 223,416 | -0.05(-0.28%) |
Dec 29, 2009 | 17.98 | 18.07 | 17.89 | 17.93 | 206,401 | +0.01(+0.06%) |
Dec 28, 2009 | 17.88 | 17.99 | 17.57 | 17.92 | 237,082 | +0.10(+0.56%) |
Dec 24, 2009 | 17.86 | 17.99 | 17.76 | 17.82 | 71,048 | +0.06(+0.34%) |
Dec 23, 2009 | 17.45 | 17.88 | 17.36 | 17.76 | 290,555 | +0.34(+1.95%) |
Dec 22, 2009 | 17.16 | 17.47 | 17.10 | 17.42 | 378,426 | +0.24(+1.40%) |
Dec 21, 2009 | 16.93 | 17.28 | 16.82 | 17.18 | 401,652 | +0.25(+1.48%) |
Dec 18, 2009 | 17.30 | 17.59 | 16.75 | 16.93 | 1,191,324 | -0.23(-1.34%) |
Dec 17, 2009 | 17.94 | 17.94 | 17.14 | 17.16 | 357,469 | -0.82(-4.56%) |
Dec 16, 2009 | 17.93 | 18.18 | 17.79 | 17.98 | 336,504 | +0.19(+1.07%) |
Dec 15, 2009 | 17.88 | 18.23 | 17.75 | 17.79 | 470,620 | -0.16(-0.89%) |
Dec 14, 2009 | 17.65 | 17.97 | 17.20 | 17.95 | 295,257 | +0.55(+3.16%) |
Dec 11, 2009 | 17.72 | 17.87 | 17.24 | 17.40 | 641,509 | -0.26(-1.47%) |
Dec 10, 2009 | 17.76 | 17.78 | 17.42 | 17.66 | 592,011 | -0.03(-0.17%) |
Dec 09, 2009 | 17.85 | 18.00 | 17.25 | 17.69 | 364,873 | -0.20(-1.12%) |
Dec 08, 2009 | 17.85 | 18.13 | 17.58 | 17.89 | 274,355 | -0.11(-0.61%) |
Dec 07, 2009 | 18.00 | 18.07 | 17.66 | 18.00 | 403,347 | +0.00(+0.00%) |
Dec 04, 2009 | 17.70 | 18.11 | 17.55 | 18.00 | 555,376 | +0.64(+3.69%) |
Dec 03, 2009 | 17.70 | 17.99 | 17.31 | 17.36 | 372,363 | -0.25(-1.42%) |
Dec 02, 2009 | 17.19 | 17.95 | 17.14 | 17.61 | 590,431 | +0.51(+2.98%) |