Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.59 | 18.59 | 18.25 | 18.48 | 497,283 | -0.13(-0.71%) |
Feb 25, 2010 | 18.44 | 18.67 | 18.23 | 18.61 | 551,602 | -0.23(-1.21%) |
Feb 24, 2010 | 19.06 | 19.11 | 18.68 | 18.84 | 407,595 | -0.06(-0.33%) |
Feb 23, 2010 | 18.95 | 19.08 | 18.76 | 18.91 | 567,041 | -0.13(-0.68%) |
Feb 22, 2010 | 18.99 | 19.08 | 18.86 | 19.04 | 310,382 | +0.16(+0.87%) |
Feb 19, 2010 | 18.70 | 18.89 | 18.67 | 18.87 | 350,458 | +0.14(+0.77%) |
Feb 18, 2010 | 18.60 | 18.73 | 18.48 | 18.73 | 385,525 | +0.16(+0.85%) |
Feb 17, 2010 | 18.40 | 18.59 | 18.19 | 18.57 | 386,324 | +0.29(+1.58%) |
Feb 16, 2010 | 18.26 | 18.34 | 18.10 | 18.28 | 511,342 | +0.15(+0.83%) |
Feb 12, 2010 | 17.86 | 18.13 | 18.13 | 18.13 | 619,087 | +0.01(+0.08%) |
Feb 11, 2010 | 17.99 | 18.27 | 17.76 | 18.12 | 477,887 | +0.14(+0.80%) |
Feb 10, 2010 | 18.12 | 18.22 | 17.81 | 17.97 | 487,958 | -0.13(-0.72%) |
Feb 09, 2010 | 18.15 | 18.25 | 17.88 | 18.10 | 320,832 | +0.23(+1.31%) |
Feb 08, 2010 | 18.17 | 18.26 | 17.84 | 17.87 | 346,138 | -0.27(-1.51%) |
Feb 05, 2010 | 17.84 | 18.16 | 17.68 | 18.14 | 645,674 | +0.33(+1.85%) |
Feb 04, 2010 | 18.26 | 18.35 | 17.70 | 17.81 | 680,279 | -0.61(-3.32%) |
Feb 03, 2010 | 18.62 | 18.84 | 18.19 | 18.43 | 530,390 | -0.25(-1.32%) |
Feb 02, 2010 | 18.12 | 18.67 | 18.12 | 18.67 | 892,953 | +0.67(+3.70%) |
Feb 01, 2010 | 18.14 | 18.25 | 17.93 | 18.01 | 643,117 | +0.01(+0.04%) |
Jan 29, 2010 | 17.92 | 18.10 | 17.80 | 18.00 | 903,519 | +0.18(+1.00%) |
Jan 28, 2010 | 18.21 | 18.28 | 17.63 | 17.82 | 720,407 | -0.28(-1.55%) |
Jan 27, 2010 | 17.86 | 18.15 | 17.68 | 18.10 | 734,423 | +0.24(+1.35%) |
Jan 26, 2010 | 18.19 | 18.19 | 17.71 | 17.86 | 1,031,498 | -0.41(-2.25%) |
Jan 25, 2010 | 18.65 | 18.70 | 18.10 | 18.27 | 816,415 | -0.18(-0.97%) |
Jan 22, 2010 | 18.97 | 19.22 | 18.39 | 18.45 | 1,538,336 | -0.77(-4.00%) |
Jan 21, 2010 | 19.69 | 19.77 | 18.36 | 19.22 | 1,956,899 | -0.34(-1.75%) |
Jan 20, 2010 | 19.50 | 19.62 | 19.17 | 19.57 | 894,320 | -0.14(-0.70%) |
Jan 19, 2010 | 19.67 | 19.82 | 19.52 | 19.70 | 475,508 | +0.03(+0.14%) |
Jan 15, 2010 | 20.00 | 19.67 | 19.67 | 19.67 | 409,034 | -0.31(-1.55%) |
Jan 14, 2010 | 20.05 | 20.16 | 19.93 | 19.98 | 481,799 | -0.08(-0.38%) |
Jan 13, 2010 | 19.70 | 20.10 | 19.57 | 20.06 | 1,098,798 | +0.42(+2.13%) |
Jan 12, 2010 | 20.05 | 20.18 | 19.57 | 19.64 | 754,356 | -0.51(-2.55%) |
Jan 11, 2010 | 20.18 | 20.33 | 20.00 | 20.16 | 763,366 | +0.03(+0.17%) |
Jan 08, 2010 | 20.13 | 20.16 | 19.94 | 20.12 | 928,340 | +0.01(+0.03%) |
Jan 07, 2010 | 20.05 | 20.30 | 19.77 | 20.11 | 869,501 | +0.08(+0.41%) |
Jan 06, 2010 | 19.91 | 20.33 | 19.85 | 20.03 | 1,482,487 | +0.08(+0.41%) |
Jan 05, 2010 | 19.96 | 20.26 | 19.71 | 19.95 | 1,044,222 | +0.05(+0.24%) |
Jan 04, 2010 | 19.87 | 20.08 | 19.73 | 19.90 | 723,752 | +0.16(+0.83%) |
Dec 31, 2009 | 20.05 | 19.74 | 19.74 | 19.74 | 335,618 | -0.36(-1.78%) |
Dec 30, 2009 | 20.13 | 20.35 | 19.98 | 20.09 | 224,840 | -0.23(-1.15%) |
Dec 29, 2009 | 20.38 | 20.48 | 20.23 | 20.33 | 369,120 | -0.08(-0.40%) |
Dec 28, 2009 | 20.52 | 20.55 | 20.23 | 20.41 | 263,463 | +0.05(+0.24%) |
Dec 24, 2009 | 20.30 | 20.48 | 20.18 | 20.36 | 178,018 | +0.23(+1.16%) |
Dec 23, 2009 | 20.18 | 20.25 | 19.58 | 20.13 | 566,429 | +0.06(+0.31%) |
Dec 22, 2009 | 20.42 | 20.51 | 19.95 | 20.07 | 725,334 | -0.25(-1.25%) |
Dec 21, 2009 | 20.36 | 20.55 | 20.20 | 20.32 | 606,585 | +0.08(+0.41%) |
Dec 18, 2009 | 20.59 | 20.70 | 20.11 | 20.24 | 915,009 | -0.16(-0.77%) |
Dec 17, 2009 | 20.86 | 20.99 | 20.38 | 20.40 | 438,045 | -0.54(-2.59%) |
Dec 16, 2009 | 20.68 | 21.06 | 20.59 | 20.94 | 830,136 | +0.47(+2.31%) |
Dec 15, 2009 | 20.52 | 20.65 | 20.31 | 20.46 | 699,549 | -0.23(-1.09%) |
Dec 14, 2009 | 20.69 | 20.89 | 20.55 | 20.69 | 683,593 | +0.54(+2.69%) |
Dec 11, 2009 | 20.02 | 20.33 | 19.76 | 20.15 | 479,546 | +0.10(+0.51%) |
Dec 10, 2009 | 20.02 | 20.29 | 19.89 | 20.05 | 251,754 | +0.04(+0.21%) |
Dec 09, 2009 | 19.96 | 20.07 | 19.58 | 20.00 | 246,677 | +0.07(+0.34%) |
Dec 08, 2009 | 19.96 | 20.23 | 19.81 | 19.94 | 366,610 | -0.21(-1.06%) |
Dec 07, 2009 | 20.33 | 20.49 | 20.05 | 20.15 | 411,207 | -0.18(-0.88%) |
Dec 04, 2009 | 19.86 | 20.58 | 19.86 | 20.33 | 739,281 | +0.74(+3.79%) |
Dec 03, 2009 | 19.91 | 20.13 | 19.57 | 19.59 | 340,602 | -0.28(-1.42%) |
Dec 02, 2009 | 20.01 | 20.17 | 19.67 | 19.87 | 447,932 | -0.11(-0.55%) |