Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.65 | 17.92 | 17.51 | 17.83 | 433,514 | +0.15(+0.83%) |
Feb 25, 2010 | 17.69 | 17.74 | 17.29 | 17.69 | 482,924 | -0.16(-0.90%) |
Feb 24, 2010 | 17.61 | 17.89 | 17.41 | 17.85 | 408,010 | +0.31(+1.77%) |
Feb 23, 2010 | 17.80 | 17.83 | 17.44 | 17.54 | 615,980 | -0.29(-1.64%) |
Feb 22, 2010 | 18.05 | 18.05 | 17.75 | 17.83 | 491,656 | -0.17(-0.92%) |
Feb 19, 2010 | 18.24 | 18.33 | 17.95 | 18.00 | 477,273 | -0.34(-1.85%) |
Feb 18, 2010 | 18.23 | 18.33 | 18.12 | 18.33 | 368,776 | +0.11(+0.58%) |
Feb 17, 2010 | 18.20 | 18.27 | 18.05 | 18.23 | 356,246 | +0.13(+0.70%) |
Feb 16, 2010 | 17.39 | 18.17 | 17.39 | 18.10 | 939,364 | +0.76(+4.41%) |
Feb 12, 2010 | 17.26 | 17.34 | 17.34 | 17.34 | 345,931 | -0.02(-0.11%) |
Feb 11, 2010 | 17.22 | 17.39 | 17.02 | 17.36 | 664,836 | +0.14(+0.81%) |
Feb 10, 2010 | 17.28 | 17.32 | 16.99 | 17.22 | 524,912 | -0.14(-0.80%) |
Feb 09, 2010 | 17.76 | 17.76 | 17.04 | 17.36 | 693,667 | +0.08(+0.46%) |
Feb 08, 2010 | 17.38 | 17.73 | 17.19 | 17.28 | 836,491 | -0.07(-0.38%) |
Feb 05, 2010 | 17.07 | 17.37 | 16.81 | 17.34 | 973,658 | +0.26(+1.52%) |
Feb 04, 2010 | 17.13 | 17.90 | 16.51 | 17.09 | 2,551,907 | +0.50(+3.04%) |
Feb 03, 2010 | 16.56 | 16.60 | 16.24 | 16.58 | 893,210 | +0.08(+0.48%) |
Feb 02, 2010 | 15.61 | 16.54 | 15.61 | 16.50 | 1,302,416 | +1.03(+6.68%) |
Feb 01, 2010 | 15.54 | 15.56 | 15.19 | 15.47 | 786,712 | +0.03(+0.19%) |
Jan 29, 2010 | 15.72 | 15.93 | 15.37 | 15.44 | 597,782 | -0.27(-1.69%) |
Jan 28, 2010 | 15.99 | 16.26 | 15.45 | 15.70 | 394,390 | -0.28(-1.75%) |
Jan 27, 2010 | 15.77 | 16.01 | 15.72 | 15.98 | 527,286 | +0.12(+0.75%) |
Jan 26, 2010 | 16.06 | 16.16 | 15.62 | 15.86 | 485,690 | -0.19(-1.20%) |
Jan 25, 2010 | 16.41 | 16.45 | 15.98 | 16.06 | 621,082 | -0.26(-1.59%) |
Jan 22, 2010 | 16.33 | 16.57 | 16.26 | 16.32 | 519,949 | -0.07(-0.41%) |
Jan 21, 2010 | 17.03 | 17.32 | 16.18 | 16.38 | 1,124,255 | -0.68(-3.97%) |
Jan 20, 2010 | 17.55 | 17.55 | 16.94 | 17.06 | 578,706 | -0.60(-3.39%) |
Jan 19, 2010 | 17.25 | 17.76 | 17.25 | 17.66 | 647,289 | +0.39(+2.23%) |
Jan 15, 2010 | 17.56 | 17.27 | 17.27 | 17.27 | 870,097 | -0.20(-1.14%) |
Jan 14, 2010 | 17.34 | 17.60 | 17.25 | 17.47 | 464,538 | +0.11(+0.65%) |
Jan 13, 2010 | 17.62 | 17.77 | 17.21 | 17.36 | 562,474 | -0.24(-1.36%) |
Jan 12, 2010 | 17.46 | 17.87 | 17.36 | 17.60 | 515,023 | +0.07(+0.38%) |
Jan 11, 2010 | 18.01 | 18.01 | 17.07 | 17.53 | 1,404,115 | -0.54(-2.98%) |
Jan 08, 2010 | 18.19 | 18.33 | 17.92 | 18.07 | 923,197 | -0.17(-0.95%) |
Jan 07, 2010 | 18.19 | 18.27 | 17.87 | 18.24 | 592,257 | +0.09(+0.51%) |
Jan 06, 2010 | 18.27 | 18.27 | 17.89 | 18.15 | 731,417 | -0.09(-0.51%) |
Jan 05, 2010 | 17.94 | 18.70 | 17.55 | 18.24 | 1,360,737 | +0.33(+1.85%) |
Jan 04, 2010 | 17.94 | 18.35 | 17.81 | 17.91 | 735,945 | +0.06(+0.34%) |
Dec 31, 2009 | 18.15 | 17.85 | 17.85 | 17.85 | 361,436 | -0.31(-1.68%) |
Dec 30, 2009 | 18.14 | 18.35 | 18.08 | 18.16 | 420,523 | +0.00(+0.00%) |
Dec 29, 2009 | 18.04 | 18.39 | 17.94 | 18.16 | 424,547 | +0.09(+0.51%) |
Dec 28, 2009 | 18.45 | 18.45 | 17.85 | 18.06 | 612,956 | -0.23(-1.27%) |
Dec 24, 2009 | 18.25 | 18.45 | 18.19 | 18.29 | 172,369 | +0.13(+0.73%) |
Dec 23, 2009 | 18.20 | 18.29 | 17.99 | 18.16 | 380,947 | +0.12(+0.66%) |
Dec 22, 2009 | 17.88 | 18.17 | 17.86 | 18.04 | 493,694 | +0.15(+0.82%) |
Dec 21, 2009 | 17.82 | 18.21 | 17.82 | 17.90 | 714,160 | +0.12(+0.67%) |
Dec 18, 2009 | 18.29 | 18.36 | 17.38 | 17.78 | 1,778,204 | -0.40(-2.19%) |
Dec 17, 2009 | 18.40 | 18.46 | 18.10 | 18.18 | 445,528 | -0.22(-1.19%) |
Dec 16, 2009 | 18.41 | 18.64 | 18.31 | 18.39 | 583,601 | +0.00(+0.00%) |
Dec 15, 2009 | 18.63 | 18.73 | 18.39 | 18.39 | 895,456 | -0.23(-1.25%) |
Dec 14, 2009 | 18.44 | 18.65 | 18.42 | 18.63 | 922,930 | +0.65(+3.62%) |
Dec 11, 2009 | 17.86 | 18.02 | 17.75 | 17.98 | 1,023,658 | +0.13(+0.71%) |
Dec 10, 2009 | 17.65 | 18.03 | 17.40 | 17.85 | 1,197,709 | +0.13(+0.75%) |
Dec 09, 2009 | 17.87 | 17.94 | 17.60 | 17.72 | 1,161,706 | -0.23(-1.30%) |
Dec 08, 2009 | 18.27 | 18.29 | 17.90 | 17.95 | 1,095,431 | -0.32(-1.75%) |
Dec 07, 2009 | 18.45 | 18.58 | 18.22 | 18.27 | 1,072,840 | -0.13(-0.72%) |
Dec 04, 2009 | 18.73 | 19.12 | 18.21 | 18.40 | 1,962,312 | -0.07(-0.40%) |
Dec 03, 2009 | 18.62 | 18.74 | 18.29 | 18.47 | 897,625 | +0.07(+0.36%) |
Dec 02, 2009 | 18.45 | 18.79 | 18.21 | 18.41 | 1,024,981 | +0.00(+0.00%) |