Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.97 | 20.06 | 19.84 | 19.96 | 249,706 | +0.08(+0.41%) |
Feb 25, 2010 | 19.86 | 20.20 | 19.60 | 19.88 | 401,420 | -0.16(-0.79%) |
Feb 24, 2010 | 19.91 | 20.05 | 19.80 | 20.04 | 195,014 | +0.12(+0.62%) |
Feb 23, 2010 | 20.11 | 20.11 | 19.67 | 19.91 | 126,481 | -0.12(-0.59%) |
Feb 22, 2010 | 20.02 | 20.05 | 19.90 | 20.03 | 165,624 | +0.05(+0.26%) |
Feb 19, 2010 | 19.96 | 20.00 | 19.64 | 19.98 | 178,578 | +0.06(+0.30%) |
Feb 18, 2010 | 19.82 | 20.06 | 19.44 | 19.92 | 177,235 | +0.01(+0.06%) |
Feb 17, 2010 | 20.00 | 20.19 | 19.80 | 19.91 | 272,573 | +0.02(+0.09%) |
Feb 16, 2010 | 19.27 | 20.00 | 19.24 | 19.89 | 255,937 | +0.66(+3.43%) |
Feb 12, 2010 | 19.26 | 19.23 | 19.23 | 19.23 | 222,494 | -0.15(-0.76%) |
Feb 11, 2010 | 19.30 | 19.47 | 19.23 | 19.38 | 94,023 | +0.18(+0.92%) |
Feb 10, 2010 | 19.07 | 19.23 | 18.95 | 19.20 | 84,133 | +0.15(+0.77%) |
Feb 09, 2010 | 18.64 | 19.31 | 18.61 | 19.06 | 187,841 | +0.51(+2.76%) |
Feb 08, 2010 | 18.43 | 18.69 | 18.31 | 18.54 | 173,587 | +0.12(+0.64%) |
Feb 05, 2010 | 18.31 | 18.45 | 17.89 | 18.43 | 209,013 | -0.01(-0.03%) |
Feb 04, 2010 | 19.15 | 19.27 | 18.39 | 18.43 | 221,069 | -0.97(-5.00%) |
Feb 03, 2010 | 19.10 | 19.59 | 18.98 | 19.40 | 173,655 | +0.35(+1.85%) |
Feb 02, 2010 | 19.04 | 19.19 | 18.87 | 19.05 | 263,948 | +0.21(+1.12%) |
Feb 01, 2010 | 18.44 | 18.88 | 18.42 | 18.84 | 176,287 | +0.36(+1.94%) |
Jan 29, 2010 | 18.34 | 18.69 | 18.21 | 18.48 | 325,529 | +0.17(+0.93%) |
Jan 28, 2010 | 18.50 | 18.73 | 18.31 | 18.31 | 104,961 | -0.28(-1.52%) |
Jan 27, 2010 | 18.70 | 18.89 | 18.44 | 18.59 | 159,395 | -0.13(-0.69%) |
Jan 26, 2010 | 19.19 | 19.19 | 18.67 | 18.72 | 182,023 | -0.58(-2.99%) |
Jan 25, 2010 | 19.84 | 19.90 | 19.28 | 19.30 | 206,751 | -0.44(-2.24%) |
Jan 22, 2010 | 19.56 | 19.96 | 19.44 | 19.74 | 277,684 | +0.19(+0.99%) |
Jan 21, 2010 | 19.60 | 19.79 | 19.41 | 19.54 | 245,654 | -0.16(-0.84%) |
Jan 20, 2010 | 20.04 | 20.04 | 19.54 | 19.71 | 137,662 | -0.32(-1.61%) |
Jan 19, 2010 | 20.18 | 20.51 | 19.92 | 20.03 | 356,539 | -0.19(-0.96%) |
Jan 15, 2010 | 20.73 | 20.23 | 20.23 | 20.23 | 256,148 | -0.36(-1.77%) |
Jan 14, 2010 | 20.22 | 20.88 | 20.07 | 20.59 | 800,407 | +0.49(+2.43%) |
Jan 13, 2010 | 19.87 | 20.21 | 19.70 | 20.10 | 1,228,863 | +0.41(+2.06%) |
Jan 12, 2010 | 19.91 | 19.91 | 19.60 | 19.70 | 540,521 | -0.19(-0.98%) |
Jan 11, 2010 | 20.06 | 20.14 | 19.23 | 19.89 | 749,988 | -0.16(-0.79%) |
Jan 08, 2010 | 20.02 | 20.26 | 19.87 | 20.05 | 755,343 | +0.16(+0.80%) |
Jan 07, 2010 | 19.72 | 20.08 | 19.64 | 19.89 | 550,522 | +0.01(+0.03%) |
Jan 06, 2010 | 19.75 | 19.99 | 19.50 | 19.89 | 182,134 | +0.16(+0.84%) |
Jan 05, 2010 | 19.24 | 19.87 | 19.24 | 19.72 | 162,539 | +0.38(+1.95%) |
Jan 04, 2010 | 18.53 | 19.36 | 18.40 | 19.34 | 193,457 | +0.95(+5.18%) |
Dec 31, 2009 | 18.48 | 18.39 | 18.39 | 18.39 | 78,527 | -0.11(-0.60%) |
Dec 30, 2009 | 18.47 | 18.54 | 18.34 | 18.50 | 53,847 | -0.16(-0.88%) |
Dec 29, 2009 | 18.88 | 18.90 | 18.59 | 18.67 | 52,320 | -0.19(-1.03%) |
Dec 28, 2009 | 18.99 | 19.07 | 18.76 | 18.86 | 51,124 | -0.13(-0.68%) |
Dec 24, 2009 | 19.07 | 19.07 | 18.85 | 18.99 | 27,674 | +0.02(+0.09%) |
Dec 23, 2009 | 18.96 | 19.05 | 18.82 | 18.97 | 199,518 | +0.01(+0.03%) |
Dec 22, 2009 | 18.53 | 19.07 | 18.52 | 18.97 | 162,330 | +0.46(+2.48%) |
Dec 21, 2009 | 18.94 | 19.09 | 18.44 | 18.51 | 111,643 | -0.44(-2.30%) |
Dec 18, 2009 | 19.10 | 19.23 | 18.71 | 18.94 | 489,279 | +0.09(+0.47%) |
Dec 17, 2009 | 18.62 | 18.86 | 18.24 | 18.86 | 257,709 | +0.14(+0.75%) |
Dec 16, 2009 | 18.34 | 18.74 | 18.24 | 18.71 | 376,139 | +0.48(+2.65%) |
Dec 15, 2009 | 17.30 | 18.32 | 17.09 | 18.23 | 375,139 | +1.00(+5.80%) |
Dec 14, 2009 | 17.13 | 17.23 | 17.00 | 17.23 | 172,204 | +0.39(+2.34%) |
Dec 11, 2009 | 16.96 | 16.96 | 16.76 | 16.84 | 178,216 | -0.16(-0.97%) |
Dec 10, 2009 | 16.95 | 17.14 | 16.90 | 17.00 | 222,198 | -0.03(-0.17%) |
Dec 09, 2009 | 17.42 | 17.42 | 16.91 | 17.03 | 132,634 | -0.38(-2.16%) |
Dec 08, 2009 | 17.69 | 17.86 | 17.34 | 17.41 | 139,261 | -0.31(-1.76%) |
Dec 07, 2009 | 17.73 | 17.88 | 17.66 | 17.72 | 62,461 | -0.07(-0.40%) |
Dec 04, 2009 | 17.53 | 17.87 | 17.49 | 17.79 | 190,297 | +0.33(+1.89%) |
Dec 03, 2009 | 17.04 | 17.56 | 16.99 | 17.46 | 346,766 | +0.53(+3.13%) |
Dec 02, 2009 | 17.07 | 17.21 | 16.92 | 16.93 | 808,756 | +0.07(+0.42%) |