Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.00 | 19.30 | 18.85 | 19.30 | 153,514 | +0.35(+1.83%) |
Feb 25, 2010 | 19.04 | 19.28 | 18.90 | 18.95 | 143,412 | -0.22(-1.13%) |
Feb 24, 2010 | 19.25 | 19.36 | 19.07 | 19.17 | 91,891 | -0.07(-0.36%) |
Feb 23, 2010 | 19.19 | 19.58 | 19.15 | 19.24 | 189,550 | +0.07(+0.36%) |
Feb 22, 2010 | 19.08 | 19.28 | 19.05 | 19.17 | 89,589 | +0.11(+0.58%) |
Feb 19, 2010 | 18.94 | 19.28 | 18.94 | 19.06 | 138,274 | +0.05(+0.26%) |
Feb 18, 2010 | 18.96 | 19.17 | 18.90 | 19.01 | 122,738 | -0.04(-0.21%) |
Feb 17, 2010 | 19.20 | 19.42 | 19.02 | 19.05 | 144,493 | -0.14(-0.73%) |
Feb 16, 2010 | 19.13 | 19.20 | 18.83 | 19.19 | 196,080 | +0.19(+1.00%) |
Feb 12, 2010 | 18.92 | 19.00 | 19.00 | 19.00 | 151,400 | -0.04(-0.21%) |
Feb 11, 2010 | 19.17 | 19.26 | 18.94 | 19.04 | 191,841 | -0.13(-0.68%) |
Feb 10, 2010 | 19.20 | 19.39 | 19.01 | 19.17 | 163,917 | -0.12(-0.62%) |
Feb 09, 2010 | 19.06 | 19.64 | 18.86 | 19.29 | 338,071 | +0.43(+2.28%) |
Feb 08, 2010 | 19.11 | 19.38 | 18.75 | 18.86 | 230,362 | -0.40(-2.08%) |
Feb 05, 2010 | 19.39 | 19.39 | 18.85 | 19.26 | 248,939 | +0.03(+0.13%) |
Feb 04, 2010 | 19.37 | 19.80 | 18.97 | 19.23 | 313,220 | -0.54(-2.71%) |
Feb 03, 2010 | 19.15 | 19.82 | 19.10 | 19.77 | 312,612 | +0.60(+3.11%) |
Feb 02, 2010 | 19.09 | 19.28 | 18.85 | 19.17 | 320,213 | +0.10(+0.54%) |
Feb 01, 2010 | 18.15 | 19.15 | 17.92 | 19.07 | 496,499 | +1.75(+10.10%) |
Jan 29, 2010 | 17.13 | 17.35 | 17.11 | 17.32 | 61,308 | +0.18(+1.05%) |
Jan 28, 2010 | 17.41 | 17.41 | 16.95 | 17.14 | 127,690 | -0.14(-0.81%) |
Jan 27, 2010 | 18.36 | 18.36 | 16.86 | 17.28 | 427,150 | -1.15(-6.24%) |
Jan 26, 2010 | 18.36 | 18.68 | 18.36 | 18.43 | 88,046 | +0.01(+0.05%) |
Jan 25, 2010 | 18.61 | 18.77 | 18.35 | 18.42 | 88,541 | -0.05(-0.27%) |
Jan 22, 2010 | 18.40 | 18.67 | 18.35 | 18.47 | 72,711 | -0.04(-0.24%) |
Jan 21, 2010 | 18.59 | 18.77 | 18.50 | 18.51 | 56,525 | -0.16(-0.84%) |
Jan 20, 2010 | 18.73 | 18.86 | 18.43 | 18.67 | 105,532 | -0.19(-1.01%) |
Jan 19, 2010 | 18.93 | 19.09 | 18.69 | 18.86 | 70,377 | +0.01(+0.05%) |
Jan 15, 2010 | 18.82 | 18.85 | 18.85 | 18.85 | 53,700 | -0.05(-0.26%) |
Jan 14, 2010 | 18.90 | 19.21 | 18.86 | 18.90 | 74,060 | -0.05(-0.26%) |
Jan 13, 2010 | 18.69 | 18.95 | 18.64 | 18.95 | 53,299 | +0.26(+1.39%) |
Jan 12, 2010 | 18.83 | 18.98 | 18.66 | 18.69 | 82,097 | -0.26(-1.37%) |
Jan 11, 2010 | 19.30 | 19.30 | 18.81 | 18.95 | 134,600 | -0.19(-0.99%) |
Jan 08, 2010 | 19.18 | 19.34 | 19.09 | 19.14 | 94,020 | -0.17(-0.88%) |
Jan 07, 2010 | 19.10 | 19.41 | 18.97 | 19.31 | 86,514 | +0.16(+0.84%) |
Jan 06, 2010 | 19.26 | 19.29 | 18.94 | 19.15 | 96,645 | -0.15(-0.78%) |
Jan 05, 2010 | 19.12 | 19.35 | 19.05 | 19.30 | 113,208 | +0.18(+0.94%) |
Jan 04, 2010 | 18.69 | 19.12 | 18.45 | 19.12 | 70,698 | +0.56(+3.02%) |
Dec 31, 2009 | 18.66 | 18.56 | 18.56 | 18.56 | 26,100 | +0.01(+0.05%) |
Dec 30, 2009 | 18.62 | 18.62 | 18.37 | 18.55 | 36,761 | -0.04(-0.22%) |
Dec 29, 2009 | 18.71 | 18.82 | 18.56 | 18.59 | 33,469 | -0.36(-1.90%) |
Dec 28, 2009 | 18.61 | 18.95 | 18.55 | 18.95 | 70,853 | +0.35(+1.88%) |
Dec 24, 2009 | 18.24 | 18.60 | 18.24 | 18.60 | 45,720 | +0.28(+1.53%) |
Dec 23, 2009 | 18.08 | 18.48 | 18.05 | 18.32 | 115,464 | +0.27(+1.50%) |
Dec 22, 2009 | 18.19 | 18.23 | 17.93 | 18.05 | 140,510 | -0.13(-0.72%) |
Dec 21, 2009 | 18.47 | 18.48 | 18.10 | 18.18 | 92,458 | -0.14(-0.76%) |
Dec 18, 2009 | 18.66 | 18.91 | 18.26 | 18.32 | 122,958 | -0.43(-2.28%) |
Dec 17, 2009 | 18.80 | 18.98 | 18.53 | 18.75 | 84,472 | -0.25(-1.33%) |
Dec 16, 2009 | 18.82 | 19.04 | 18.61 | 19.00 | 109,615 | +0.04(+0.21%) |
Dec 15, 2009 | 18.99 | 19.19 | 18.81 | 18.96 | 139,513 | -0.19(-0.99%) |
Dec 14, 2009 | 19.12 | 19.38 | 19.02 | 19.15 | 166,470 | +0.44(+2.35%) |
Dec 11, 2009 | 18.75 | 18.79 | 18.47 | 18.71 | 95,040 | +0.08(+0.42%) |
Dec 10, 2009 | 18.59 | 18.89 | 18.45 | 18.63 | 85,513 | +0.14(+0.77%) |
Dec 09, 2009 | 18.52 | 18.55 | 18.37 | 18.49 | 92,032 | -0.09(-0.48%) |
Dec 08, 2009 | 18.66 | 18.88 | 18.40 | 18.58 | 94,517 | -0.09(-0.48%) |
Dec 07, 2009 | 18.08 | 18.83 | 18.08 | 18.67 | 164,535 | +0.50(+2.75%) |
Dec 04, 2009 | 18.34 | 18.40 | 18.05 | 18.17 | 81,300 | +0.07(+0.39%) |
Dec 03, 2009 | 17.80 | 18.33 | 17.78 | 18.10 | 134,423 | +0.30(+1.69%) |
Dec 02, 2009 | 17.30 | 17.80 | 17.25 | 17.80 | 119,330 | +0.39(+2.21%) |