Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.99 | 18.20 | 17.39 | 18.04 | 143,835 | +0.14(+0.78%) |
Feb 25, 2010 | 18.13 | 18.19 | 17.55 | 17.90 | 142,051 | -0.58(-3.14%) |
Feb 24, 2010 | 18.44 | 18.66 | 18.37 | 18.48 | 97,885 | +0.03(+0.16%) |
Feb 23, 2010 | 18.00 | 18.53 | 17.98 | 18.45 | 121,678 | +0.50(+2.79%) |
Feb 22, 2010 | 17.94 | 18.09 | 17.82 | 17.95 | 78,324 | -0.04(-0.22%) |
Feb 19, 2010 | 18.10 | 18.21 | 17.84 | 17.99 | 86,232 | -0.12(-0.66%) |
Feb 18, 2010 | 18.04 | 18.22 | 17.61 | 18.11 | 79,472 | +0.00(+0.00%) |
Feb 17, 2010 | 18.11 | 18.25 | 17.80 | 18.11 | 104,252 | +0.03(+0.17%) |
Feb 16, 2010 | 18.25 | 18.25 | 17.77 | 18.08 | 97,945 | +0.06(+0.33%) |
Feb 12, 2010 | 17.77 | 18.02 | 18.02 | 18.02 | 217,200 | +0.20(+1.12%) |
Feb 11, 2010 | 16.88 | 17.90 | 16.71 | 17.82 | 180,703 | +0.89(+5.26%) |
Feb 10, 2010 | 17.09 | 17.15 | 16.55 | 16.93 | 193,233 | -0.20(-1.17%) |
Feb 09, 2010 | 16.85 | 17.50 | 16.42 | 17.13 | 329,262 | +2.47(+16.85%) |
Feb 08, 2010 | 15.19 | 15.23 | 14.65 | 14.66 | 127,958 | -0.76(-4.93%) |
Feb 05, 2010 | 15.69 | 15.83 | 14.90 | 15.42 | 155,333 | -0.27(-1.72%) |
Feb 04, 2010 | 16.08 | 16.08 | 15.57 | 15.69 | 206,620 | -0.61(-3.74%) |
Feb 03, 2010 | 16.02 | 16.33 | 15.60 | 16.30 | 105,145 | +0.14(+0.87%) |
Feb 02, 2010 | 15.86 | 16.34 | 15.70 | 16.16 | 111,092 | +0.27(+1.70%) |
Feb 01, 2010 | 15.89 | 16.08 | 15.55 | 15.89 | 120,917 | +0.12(+0.76%) |
Jan 29, 2010 | 15.04 | 15.97 | 14.90 | 15.77 | 144,754 | +0.76(+5.06%) |
Jan 28, 2010 | 15.66 | 15.66 | 14.71 | 15.01 | 142,026 | -0.61(-3.91%) |
Jan 27, 2010 | 15.50 | 15.66 | 15.11 | 15.62 | 105,996 | +0.03(+0.19%) |
Jan 26, 2010 | 15.70 | 16.01 | 15.40 | 15.59 | 139,762 | -0.22(-1.39%) |
Jan 25, 2010 | 15.77 | 15.86 | 15.22 | 15.81 | 136,187 | +0.18(+1.15%) |
Jan 22, 2010 | 15.87 | 15.95 | 15.50 | 15.63 | 174,085 | -0.17(-1.08%) |
Jan 21, 2010 | 16.01 | 16.06 | 15.45 | 15.80 | 143,344 | -0.13(-0.82%) |
Jan 20, 2010 | 16.22 | 16.38 | 15.81 | 15.93 | 123,675 | -0.42(-2.57%) |
Jan 19, 2010 | 16.27 | 16.54 | 16.01 | 16.35 | 113,264 | +0.04(+0.25%) |
Jan 15, 2010 | 17.14 | 16.31 | 16.31 | 16.31 | 100,500 | -0.82(-4.79%) |
Jan 14, 2010 | 16.51 | 17.23 | 16.51 | 17.13 | 60,087 | +0.59(+3.57%) |
Jan 13, 2010 | 16.30 | 16.71 | 16.20 | 16.54 | 140,359 | +0.31(+1.91%) |
Jan 12, 2010 | 16.86 | 17.25 | 16.19 | 16.23 | 105,512 | -0.88(-5.14%) |
Jan 11, 2010 | 17.27 | 17.68 | 16.92 | 17.11 | 44,379 | -0.09(-0.52%) |
Jan 08, 2010 | 16.74 | 17.29 | 16.51 | 17.20 | 129,244 | +0.31(+1.84%) |
Jan 07, 2010 | 16.90 | 16.94 | 16.35 | 16.89 | 127,130 | +0.05(+0.30%) |
Jan 06, 2010 | 17.32 | 17.50 | 16.81 | 16.84 | 87,570 | -0.56(-3.22%) |
Jan 05, 2010 | 17.61 | 17.84 | 17.32 | 17.40 | 89,613 | -0.21(-1.19%) |
Jan 04, 2010 | 17.59 | 17.93 | 17.36 | 17.61 | 81,840 | +0.21(+1.21%) |
Dec 31, 2009 | 17.53 | 17.40 | 17.40 | 17.40 | 116,200 | -0.11(-0.63%) |
Dec 30, 2009 | 17.44 | 17.56 | 16.85 | 17.51 | 103,919 | -0.07(-0.40%) |
Dec 29, 2009 | 17.56 | 17.77 | 17.31 | 17.58 | 54,810 | +0.02(+0.11%) |
Dec 28, 2009 | 17.66 | 17.91 | 17.29 | 17.56 | 51,137 | -0.07(-0.40%) |
Dec 24, 2009 | 17.74 | 17.99 | 17.47 | 17.63 | 44,213 | -0.02(-0.11%) |
Dec 23, 2009 | 17.75 | 17.79 | 17.01 | 17.65 | 82,858 | -0.01(-0.06%) |
Dec 22, 2009 | 17.75 | 17.88 | 17.42 | 17.66 | 74,319 | -0.09(-0.51%) |
Dec 21, 2009 | 17.52 | 18.16 | 17.40 | 17.75 | 132,035 | +0.24(+1.37%) |
Dec 18, 2009 | 18.30 | 18.33 | 17.37 | 17.51 | 370,077 | -0.68(-3.74%) |
Dec 17, 2009 | 19.10 | 19.10 | 18.01 | 18.19 | 147,873 | -1.14(-5.90%) |
Dec 16, 2009 | 19.45 | 19.89 | 19.25 | 19.33 | 147,796 | +0.18(+0.94%) |
Dec 15, 2009 | 18.44 | 19.26 | 18.21 | 19.15 | 294,091 | +0.70(+3.79%) |
Dec 14, 2009 | 18.50 | 18.61 | 18.01 | 18.45 | 73,737 | +0.10(+0.54%) |
Dec 11, 2009 | 18.83 | 18.88 | 18.05 | 18.35 | 108,326 | -0.30(-1.61%) |
Dec 10, 2009 | 18.61 | 18.93 | 18.59 | 18.65 | 154,573 | +0.05(+0.27%) |
Dec 09, 2009 | 18.68 | 18.69 | 18.37 | 18.60 | 81,565 | +0.03(+0.16%) |
Dec 08, 2009 | 18.82 | 18.92 | 18.50 | 18.57 | 142,974 | -0.33(-1.75%) |
Dec 07, 2009 | 18.34 | 19.63 | 18.25 | 18.90 | 290,342 | +0.65(+3.56%) |
Dec 04, 2009 | 17.85 | 18.43 | 17.48 | 18.25 | 288,853 | +0.88(+5.07%) |
Dec 03, 2009 | 17.93 | 17.94 | 17.12 | 17.37 | 252,087 | -0.57(-3.18%) |
Dec 02, 2009 | 17.30 | 17.99 | 17.03 | 17.94 | 237,411 | +0.70(+4.06%) |