Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.70 | 16.74 | 16.70 | 16.70 | 5,054 | +0.04(+0.26%) |
Feb 25, 2010 | 16.66 | 16.79 | 16.43 | 16.66 | 7,963 | -0.13(-0.78%) |
Feb 24, 2010 | 16.93 | 16.96 | 16.61 | 16.79 | 10,314 | -0.14(-0.83%) |
Feb 23, 2010 | 17.81 | 17.81 | 16.76 | 16.93 | 9,352 | -0.85(-4.77%) |
Feb 22, 2010 | 17.66 | 18.27 | 17.61 | 17.78 | 6,332 | +0.22(+1.25%) |
Feb 19, 2010 | 17.90 | 17.90 | 17.44 | 17.56 | 5,706 | -0.34(-1.91%) |
Feb 18, 2010 | 17.72 | 18.33 | 17.34 | 17.90 | 4,224 | +0.02(+0.10%) |
Feb 17, 2010 | 18.74 | 18.74 | 17.09 | 17.88 | 8,019 | -0.78(-4.19%) |
Feb 16, 2010 | 17.10 | 18.89 | 17.10 | 18.66 | 3,023 | +1.66(+9.74%) |
Feb 12, 2010 | 16.61 | 17.01 | 17.01 | 17.01 | 4,117 | +0.30(+1.78%) |
Feb 11, 2010 | 16.57 | 17.44 | 16.57 | 16.71 | 5,846 | +0.07(+0.42%) |
Feb 10, 2010 | 16.60 | 16.95 | 16.31 | 16.64 | 25,948 | -0.04(-0.26%) |
Feb 09, 2010 | 16.76 | 17.02 | 16.58 | 16.68 | 5,401 | +0.11(+0.69%) |
Feb 08, 2010 | 16.98 | 17.08 | 16.31 | 16.57 | 10,301 | -0.38(-2.22%) |
Feb 05, 2010 | 16.84 | 17.49 | 16.35 | 16.95 | 35,079 | -0.15(-0.87%) |
Feb 04, 2010 | 17.27 | 17.32 | 17.06 | 17.09 | 4,218 | -0.17(-0.96%) |
Feb 03, 2010 | 17.50 | 17.81 | 17.26 | 17.26 | 5,918 | -0.27(-1.55%) |
Feb 02, 2010 | 17.85 | 17.86 | 17.51 | 17.53 | 6,200 | -0.31(-1.72%) |
Feb 01, 2010 | 17.86 | 18.29 | 17.71 | 17.84 | 7,443 | -0.59(-3.18%) |
Jan 29, 2010 | 18.34 | 18.62 | 18.23 | 18.42 | 15,020 | +0.06(+0.33%) |
Jan 28, 2010 | 17.92 | 18.97 | 17.82 | 18.36 | 31,705 | +0.04(+0.24%) |
Jan 27, 2010 | 18.27 | 18.46 | 17.86 | 18.32 | 7,324 | -0.05(-0.28%) |
Jan 26, 2010 | 19.62 | 19.62 | 18.23 | 18.37 | 11,707 | -1.30(-6.63%) |
Jan 25, 2010 | 19.34 | 20.25 | 19.34 | 19.67 | 6,919 | +0.52(+2.72%) |
Jan 22, 2010 | 18.26 | 20.04 | 18.26 | 19.15 | 18,975 | +0.88(+4.80%) |
Jan 21, 2010 | 19.13 | 19.72 | 18.09 | 18.28 | 3,419 | -0.63(-3.36%) |
Jan 20, 2010 | 18.88 | 19.12 | 18.48 | 18.91 | 3,914 | -0.22(-1.14%) |
Jan 19, 2010 | 18.63 | 19.13 | 18.24 | 19.13 | 2,960 | +0.60(+3.24%) |
Jan 15, 2010 | 19.14 | 18.53 | 18.53 | 18.53 | 19,093 | -0.48(-2.52%) |
Jan 14, 2010 | 17.85 | 19.22 | 17.85 | 19.01 | 13,437 | +1.08(+6.01%) |
Jan 13, 2010 | 17.48 | 18.14 | 17.21 | 17.93 | 27,266 | +0.18(+1.03%) |
Jan 12, 2010 | 18.34 | 18.49 | 17.52 | 17.74 | 14,956 | -0.95(-5.07%) |
Jan 11, 2010 | 19.01 | 19.06 | 18.56 | 18.69 | 6,029 | -0.33(-1.74%) |
Jan 08, 2010 | 19.24 | 19.65 | 18.98 | 19.02 | 4,190 | -0.23(-1.22%) |
Jan 07, 2010 | 19.13 | 19.26 | 19.09 | 19.26 | 3,493 | +0.18(+0.96%) |
Jan 06, 2010 | 19.02 | 19.27 | 18.99 | 19.07 | 15,575 | +0.10(+0.50%) |
Jan 05, 2010 | 19.34 | 19.46 | 18.98 | 18.98 | 9,506 | -0.55(-2.81%) |
Jan 04, 2010 | 19.33 | 20.52 | 19.32 | 19.53 | 24,481 | +0.37(+1.95%) |
Dec 31, 2009 | 19.48 | 19.15 | 19.15 | 19.15 | 10,581 | -0.23(-1.21%) |
Dec 30, 2009 | 19.20 | 19.49 | 18.58 | 19.39 | 9,651 | +0.26(+1.36%) |
Dec 29, 2009 | 19.46 | 19.79 | 18.14 | 19.13 | 14,590 | -0.37(-1.87%) |
Dec 28, 2009 | 18.59 | 20.02 | 17.82 | 19.49 | 8,394 | +0.68(+3.60%) |
Dec 24, 2009 | 19.06 | 19.37 | 18.39 | 18.81 | 5,782 | -0.23(-1.19%) |
Dec 23, 2009 | 17.86 | 19.60 | 17.18 | 19.04 | 14,045 | +0.91(+5.04%) |
Dec 22, 2009 | 18.75 | 18.87 | 17.88 | 18.13 | 14,729 | -0.55(-2.93%) |
Dec 21, 2009 | 17.83 | 19.70 | 17.83 | 18.68 | 25,678 | +0.81(+4.53%) |
Dec 18, 2009 | 16.94 | 17.87 | 16.50 | 17.87 | 38,306 | +1.37(+8.33%) |
Dec 17, 2009 | 16.20 | 16.94 | 16.20 | 16.49 | 8,508 | +0.23(+1.44%) |
Dec 16, 2009 | 16.75 | 17.29 | 16.12 | 16.26 | 23,813 | -0.28(-1.68%) |
Dec 15, 2009 | 17.05 | 17.23 | 16.43 | 16.54 | 14,359 | -0.54(-3.16%) |
Dec 14, 2009 | 16.89 | 17.42 | 16.61 | 17.08 | 6,161 | +0.50(+3.04%) |
Dec 11, 2009 | 16.88 | 16.88 | 16.11 | 16.57 | 29,757 | -0.21(-1.24%) |
Dec 10, 2009 | 17.55 | 17.73 | 16.50 | 16.78 | 17,474 | -0.83(-4.74%) |
Dec 09, 2009 | 17.19 | 17.79 | 16.88 | 17.61 | 8,642 | +0.51(+3.00%) |
Dec 08, 2009 | 17.49 | 17.92 | 16.54 | 17.10 | 29,073 | -0.46(-2.62%) |
Dec 07, 2009 | 16.97 | 17.73 | 16.53 | 17.56 | 6,675 | +0.67(+3.96%) |
Dec 04, 2009 | 17.34 | 17.60 | 16.55 | 16.89 | 4,714 | -0.26(-1.52%) |
Dec 03, 2009 | 17.64 | 17.93 | 17.13 | 17.15 | 8,560 | -0.53(-3.00%) |
Dec 02, 2009 | 17.61 | 17.73 | 16.15 | 17.68 | 18,415 | +0.31(+1.80%) |