Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.40 | 18.40 | 17.51 | 17.56 | 15,684 | -0.81(-4.41%) |
Feb 25, 2010 | 18.01 | 18.47 | 17.57 | 18.37 | 16,863 | +0.05(+0.27%) |
Feb 24, 2010 | 17.65 | 18.36 | 17.59 | 18.32 | 11,446 | +0.78(+4.45%) |
Feb 23, 2010 | 17.26 | 17.70 | 17.26 | 17.54 | 13,847 | -0.12(-0.66%) |
Feb 22, 2010 | 16.91 | 17.65 | 16.91 | 17.65 | 6,654 | +0.51(+2.96%) |
Feb 19, 2010 | 17.36 | 17.37 | 16.84 | 17.15 | 40,393 | -0.20(-1.18%) |
Feb 18, 2010 | 17.30 | 17.68 | 17.18 | 17.35 | 18,385 | -0.02(-0.11%) |
Feb 17, 2010 | 16.61 | 17.42 | 16.56 | 17.37 | 22,030 | +0.77(+4.64%) |
Feb 16, 2010 | 16.81 | 16.81 | 16.26 | 16.60 | 12,688 | -0.10(-0.58%) |
Feb 12, 2010 | 16.20 | 16.70 | 16.70 | 16.70 | 10,873 | +0.38(+2.33%) |
Feb 11, 2010 | 16.16 | 16.37 | 15.95 | 16.32 | 15,201 | +0.16(+0.97%) |
Feb 10, 2010 | 16.38 | 16.67 | 16.13 | 16.16 | 11,361 | -0.33(-2.01%) |
Feb 09, 2010 | 16.54 | 16.57 | 16.29 | 16.49 | 11,661 | +0.20(+1.20%) |
Feb 08, 2010 | 16.36 | 16.67 | 16.30 | 16.30 | 12,198 | -0.17(-1.01%) |
Feb 05, 2010 | 16.60 | 16.85 | 16.18 | 16.46 | 11,469 | -0.05(-0.30%) |
Feb 04, 2010 | 16.78 | 17.11 | 16.51 | 16.51 | 21,851 | -0.20(-1.22%) |
Feb 03, 2010 | 17.08 | 17.30 | 16.64 | 16.72 | 11,791 | -0.38(-2.22%) |
Feb 02, 2010 | 17.24 | 17.35 | 16.83 | 17.10 | 20,804 | -0.22(-1.29%) |
Feb 01, 2010 | 16.88 | 17.68 | 16.54 | 17.32 | 46,594 | +0.57(+3.37%) |
Jan 29, 2010 | 17.35 | 17.55 | 16.76 | 16.76 | 18,966 | -0.56(-3.21%) |
Jan 28, 2010 | 17.88 | 17.88 | 17.09 | 17.31 | 19,136 | -0.58(-3.27%) |
Jan 27, 2010 | 17.60 | 17.95 | 17.55 | 17.90 | 13,312 | +0.19(+1.05%) |
Jan 26, 2010 | 18.17 | 18.27 | 17.71 | 17.71 | 17,559 | -0.58(-3.14%) |
Jan 25, 2010 | 18.00 | 18.38 | 18.00 | 18.29 | 8,988 | +0.09(+0.48%) |
Jan 22, 2010 | 18.46 | 18.51 | 17.97 | 18.20 | 11,455 | -0.22(-1.22%) |
Jan 21, 2010 | 19.26 | 19.30 | 18.40 | 18.42 | 27,997 | -0.84(-4.35%) |
Jan 20, 2010 | 19.23 | 19.44 | 18.94 | 19.26 | 10,636 | -0.13(-0.65%) |
Jan 19, 2010 | 19.16 | 19.43 | 18.92 | 19.39 | 14,919 | +0.09(+0.45%) |
Jan 15, 2010 | 19.54 | 19.30 | 19.30 | 19.30 | 22,260 | -0.14(-0.70%) |
Jan 14, 2010 | 19.30 | 19.68 | 18.92 | 19.44 | 15,137 | -0.23(-1.19%) |
Jan 13, 2010 | 18.92 | 19.71 | 18.92 | 19.67 | 13,244 | +0.41(+2.13%) |
Jan 12, 2010 | 19.55 | 19.64 | 19.16 | 19.26 | 10,856 | -0.42(-2.13%) |
Jan 11, 2010 | 19.56 | 19.80 | 19.18 | 19.68 | 27,761 | +0.23(+1.20%) |
Jan 08, 2010 | 19.30 | 19.63 | 19.21 | 19.45 | 8,596 | -0.02(-0.10%) |
Jan 07, 2010 | 19.46 | 19.78 | 19.35 | 19.47 | 17,722 | +0.05(+0.25%) |
Jan 06, 2010 | 19.38 | 19.76 | 19.35 | 19.42 | 27,738 | -0.12(-0.60%) |
Jan 05, 2010 | 19.87 | 19.87 | 19.41 | 19.54 | 9,821 | -0.42(-2.10%) |
Jan 04, 2010 | 19.26 | 20.00 | 19.15 | 19.95 | 23,853 | +0.72(+3.75%) |
Dec 31, 2009 | 19.12 | 19.23 | 19.23 | 19.23 | 26,876 | +0.16(+0.82%) |
Dec 30, 2009 | 18.91 | 19.09 | 18.76 | 19.08 | 12,572 | +0.14(+0.72%) |
Dec 29, 2009 | 19.00 | 19.03 | 18.73 | 18.94 | 13,580 | +0.01(+0.05%) |
Dec 28, 2009 | 18.95 | 19.04 | 18.52 | 18.93 | 11,773 | +0.05(+0.26%) |
Dec 24, 2009 | 18.11 | 19.10 | 18.11 | 18.88 | 21,099 | +0.53(+2.87%) |
Dec 23, 2009 | 18.13 | 18.72 | 18.06 | 18.36 | 15,662 | +0.29(+1.62%) |
Dec 22, 2009 | 18.18 | 18.32 | 17.95 | 18.06 | 8,603 | +0.09(+0.49%) |
Dec 21, 2009 | 18.52 | 18.76 | 17.56 | 17.98 | 22,822 | -0.51(-2.74%) |
Dec 18, 2009 | 17.83 | 18.61 | 17.41 | 18.48 | 57,976 | +0.84(+4.75%) |
Dec 17, 2009 | 17.81 | 17.86 | 17.56 | 17.64 | 13,355 | -0.33(-1.84%) |
Dec 16, 2009 | 18.20 | 18.32 | 17.56 | 17.98 | 15,392 | -0.15(-0.81%) |
Dec 15, 2009 | 17.95 | 18.22 | 17.58 | 18.12 | 12,091 | +0.12(+0.65%) |
Dec 14, 2009 | 17.89 | 18.13 | 17.19 | 18.00 | 9,141 | +0.21(+1.21%) |
Dec 11, 2009 | 17.98 | 18.13 | 17.66 | 17.79 | 11,186 | -0.16(-0.87%) |
Dec 10, 2009 | 17.82 | 17.95 | 17.60 | 17.95 | 9,027 | +0.11(+0.60%) |
Dec 09, 2009 | 17.81 | 17.96 | 17.59 | 17.84 | 11,171 | +0.17(+0.94%) |
Dec 08, 2009 | 17.74 | 17.92 | 17.50 | 17.67 | 11,185 | -0.07(-0.38%) |
Dec 07, 2009 | 17.78 | 17.84 | 17.61 | 17.74 | 24,204 | +0.07(+0.39%) |
Dec 04, 2009 | 17.50 | 17.90 | 17.45 | 17.67 | 10,537 | +0.45(+2.60%) |
Dec 03, 2009 | 17.33 | 17.61 | 17.15 | 17.23 | 20,936 | -0.04(-0.23%) |
Dec 02, 2009 | 17.04 | 17.45 | 16.89 | 17.26 | 27,929 | +0.23(+1.37%) |