Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.45 | 18.54 | 18.45 | 18.54 | 1,000 | +0.04(+0.22%) |
Feb 25, 2010 | 18.45 | 18.50 | 18.45 | 18.50 | 600 | -0.13(-0.70%) |
Feb 23, 2010 | 18.57 | 18.63 | 18.63 | 18.63 | 2,200 | -0.10(-0.53%) |
Feb 22, 2010 | 18.77 | 18.78 | 18.73 | 18.73 | 4,150 | -0.12(-0.66%) |
Feb 19, 2010 | 18.74 | 18.85 | 18.74 | 18.85 | 2,400 | +0.17(+0.93%) |
Feb 18, 2010 | 18.45 | 18.72 | 18.45 | 18.68 | 2,224 | +0.12(+0.62%) |
Feb 17, 2010 | 18.32 | 18.59 | 18.31 | 18.56 | 3,600 | +0.35(+1.90%) |
Feb 16, 2010 | 18.16 | 18.22 | 18.16 | 18.22 | 1,060 | +0.16(+0.90%) |
Feb 12, 2010 | 18.05 | 18.05 | 18.05 | 18.05 | 400 | +0.11(+0.64%) |
Feb 11, 2010 | 17.75 | 17.94 | 17.75 | 17.94 | 800 | +0.04(+0.22%) |
Feb 10, 2010 | 17.90 | 17.90 | 17.90 | 17.90 | 200 | +0.00(+0.00%) |
Feb 09, 2010 | 17.73 | 17.91 | 17.73 | 17.90 | 1,400 | +0.04(+0.22%) |
Feb 05, 2010 | 17.86 | 17.86 | 17.86 | 17.86 | 200 | -0.14(-0.78%) |
Feb 04, 2010 | 18.15 | 18.15 | 18.00 | 18.00 | 400 | -0.23(-1.23%) |
Feb 03, 2010 | 18.42 | 18.43 | 18.23 | 18.23 | 5,014 | -0.15(-0.82%) |
Feb 02, 2010 | 18.30 | 18.38 | 18.30 | 18.38 | 800 | +0.12(+0.68%) |
Feb 01, 2010 | 18.20 | 18.25 | 18.12 | 18.25 | 1,000 | +0.09(+0.47%) |
Jan 29, 2010 | 18.32 | 18.32 | 18.16 | 18.16 | 400 | -0.12(-0.68%) |
Jan 28, 2010 | 18.66 | 18.66 | 18.25 | 18.29 | 3,200 | -0.39(-2.06%) |
Jan 27, 2010 | 18.62 | 18.75 | 18.62 | 18.68 | 800 | +0.18(+0.95%) |
Jan 26, 2010 | 18.50 | 18.50 | 18.43 | 18.50 | 6,166 | -0.04(-0.22%) |
Jan 25, 2010 | 18.43 | 18.55 | 18.34 | 18.54 | 3,800 | +0.11(+0.62%) |
Jan 22, 2010 | 18.54 | 18.55 | 18.43 | 18.43 | 1,800 | -0.09(-0.46%) |
Jan 21, 2010 | 18.69 | 18.76 | 18.51 | 18.51 | 1,200 | -0.08(-0.46%) |
Jan 20, 2010 | 18.79 | 18.79 | 18.59 | 18.59 | 1,000 | -0.23(-1.22%) |
Jan 19, 2010 | 18.85 | 18.85 | 18.78 | 18.82 | 1,548 | +0.09(+0.45%) |
Jan 15, 2010 | 19.00 | 18.74 | 18.74 | 18.74 | 800 | -0.06(-0.32%) |
Jan 14, 2010 | 18.84 | 18.84 | 18.80 | 18.80 | 600 | -0.05(-0.27%) |
Jan 13, 2010 | 18.68 | 18.93 | 18.68 | 18.85 | 2,700 | +0.21(+1.15%) |
Jan 12, 2010 | 18.55 | 18.64 | 18.46 | 18.64 | 4,660 | +0.16(+0.89%) |
Jan 11, 2010 | 18.39 | 18.54 | 18.39 | 18.47 | 11,140 | +0.17(+0.94%) |
Jan 08, 2010 | 18.14 | 18.30 | 18.14 | 18.30 | 4,500 | +0.02(+0.08%) |
Jan 07, 2010 | 18.29 | 18.29 | 18.29 | 18.29 | 200 | +0.14(+0.74%) |
Jan 06, 2010 | 18.15 | 18.15 | 18.15 | 18.15 | 600 | +0.11(+0.61%) |
Jan 05, 2010 | 18.07 | 18.08 | 18.00 | 18.04 | 4,690 | -0.08(-0.44%) |
Dec 31, 2009 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | -0.05(-0.28%) |
Dec 29, 2009 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | +0.00(+0.03%) |
Dec 28, 2009 | 18.18 | 18.18 | 18.17 | 18.17 | 1,110 | +0.07(+0.36%) |
Dec 24, 2009 | 18.10 | 18.10 | 18.10 | 18.10 | 3,200 | +0.04(+0.19%) |
Dec 21, 2009 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | +0.18(+0.98%) |
Dec 18, 2009 | 17.98 | 17.98 | 17.75 | 17.89 | 1,600 | -0.02(-0.08%) |
Dec 17, 2009 | 17.91 | 17.91 | 17.91 | 17.91 | 200 | -0.15(-0.83%) |
Dec 15, 2009 | 18.00 | 18.05 | 18.05 | 18.05 | 400 | -0.01(-0.06%) |
Dec 14, 2009 | 18.07 | 18.07 | 18.07 | 18.07 | 436 | -0.08(-0.44%) |
Dec 10, 2009 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | +0.14(+0.81%) |
Dec 09, 2009 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 | -0.14(-0.80%) |
Dec 08, 2009 | 18.14 | 18.14 | 18.14 | 18.14 | 200 | -0.15(-0.82%) |
Dec 07, 2009 | 18.21 | 18.30 | 18.21 | 18.30 | 800 | +0.15(+0.83%) |
Dec 04, 2009 | 18.29 | 18.29 | 18.14 | 18.14 | 400 | +0.00(+0.03%) |
Dec 03, 2009 | 18.21 | 18.21 | 18.14 | 18.14 | 400 | -0.06(-0.33%) |
Dec 02, 2009 | 18.20 | 18.21 | 18.07 | 18.20 | 10,090 | +0.06(+0.36%) |