Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.45 | 20.56 | 20.23 | 20.28 | 346,498 | -0.08(-0.39%) |
Feb 25, 2010 | 20.17 | 20.48 | 20.17 | 20.36 | 254,085 | +0.02(+0.12%) |
Feb 24, 2010 | 20.09 | 20.36 | 20.09 | 20.34 | 511,208 | +0.23(+1.13%) |
Feb 23, 2010 | 20.18 | 20.22 | 20.08 | 20.11 | 366,601 | -0.08(-0.39%) |
Feb 22, 2010 | 20.05 | 20.24 | 20.05 | 20.19 | 228,582 | +0.13(+0.64%) |
Feb 19, 2010 | 20.00 | 20.14 | 20.00 | 20.06 | 490,572 | -0.02(-0.12%) |
Feb 18, 2010 | 19.37 | 20.12 | 19.36 | 20.08 | 521,847 | +0.62(+3.17%) |
Feb 17, 2010 | 19.29 | 19.47 | 19.27 | 19.47 | 321,414 | +0.13(+0.66%) |
Feb 16, 2010 | 19.10 | 19.36 | 18.92 | 19.34 | 337,361 | +0.36(+1.90%) |
Feb 12, 2010 | 18.78 | 18.98 | 18.98 | 18.98 | 403,490 | +0.06(+0.34%) |
Feb 11, 2010 | 18.75 | 18.96 | 18.73 | 18.91 | 396,990 | +0.08(+0.45%) |
Feb 10, 2010 | 18.75 | 18.93 | 18.67 | 18.83 | 313,992 | -0.01(-0.05%) |
Feb 09, 2010 | 19.25 | 19.30 | 18.74 | 18.84 | 526,277 | -0.27(-1.40%) |
Feb 08, 2010 | 19.37 | 19.40 | 19.05 | 19.11 | 455,343 | -0.18(-0.92%) |
Feb 05, 2010 | 18.87 | 19.32 | 18.84 | 19.28 | 577,168 | +0.40(+2.09%) |
Feb 04, 2010 | 18.90 | 19.07 | 18.87 | 18.89 | 356,013 | -0.04(-0.21%) |
Feb 03, 2010 | 19.00 | 19.04 | 18.78 | 18.93 | 187,197 | -0.09(-0.49%) |
Feb 02, 2010 | 18.87 | 19.03 | 18.84 | 19.02 | 155,081 | +0.13(+0.68%) |
Feb 01, 2010 | 18.97 | 18.98 | 18.78 | 18.89 | 294,157 | +0.01(+0.08%) |
Jan 29, 2010 | 19.03 | 19.05 | 18.80 | 18.88 | 471,523 | -0.06(-0.31%) |
Jan 28, 2010 | 19.06 | 19.07 | 18.87 | 18.94 | 375,374 | -0.12(-0.62%) |
Jan 27, 2010 | 18.82 | 19.06 | 18.75 | 19.06 | 364,198 | +0.25(+1.31%) |
Jan 26, 2010 | 18.86 | 19.06 | 18.79 | 18.81 | 271,395 | -0.01(-0.08%) |
Jan 25, 2010 | 18.70 | 18.84 | 18.59 | 18.82 | 265,208 | +0.31(+1.65%) |
Jan 22, 2010 | 18.85 | 18.91 | 18.46 | 18.52 | 329,817 | -0.26(-1.37%) |
Jan 21, 2010 | 18.94 | 19.03 | 18.68 | 18.77 | 248,299 | -0.15(-0.78%) |
Jan 20, 2010 | 19.02 | 19.11 | 18.87 | 18.92 | 260,131 | -0.24(-1.26%) |
Jan 19, 2010 | 19.24 | 19.30 | 19.10 | 19.16 | 478,184 | +0.01(+0.05%) |
Jan 15, 2010 | 19.41 | 19.16 | 19.16 | 19.16 | 174,920 | -0.23(-1.17%) |
Jan 14, 2010 | 19.45 | 19.46 | 19.27 | 19.38 | 232,801 | -0.05(-0.28%) |
Jan 13, 2010 | 19.27 | 19.57 | 19.18 | 19.44 | 233,093 | +0.26(+1.37%) |
Jan 12, 2010 | 19.16 | 19.30 | 19.05 | 19.17 | 336,772 | -0.07(-0.38%) |
Jan 11, 2010 | 19.37 | 19.37 | 19.11 | 19.25 | 284,381 | -0.10(-0.51%) |
Jan 08, 2010 | 19.35 | 19.38 | 19.19 | 19.35 | 170,063 | +0.02(+0.13%) |
Jan 07, 2010 | 19.28 | 19.46 | 19.19 | 19.32 | 385,672 | +0.04(+0.23%) |
Jan 06, 2010 | 19.45 | 19.45 | 19.21 | 19.28 | 300,016 | -0.12(-0.64%) |
Jan 05, 2010 | 19.73 | 19.73 | 19.30 | 19.40 | 416,658 | -0.29(-1.46%) |
Jan 04, 2010 | 19.45 | 19.81 | 19.45 | 19.69 | 432,289 | +0.30(+1.53%) |
Dec 31, 2009 | 19.56 | 19.39 | 19.39 | 19.39 | 275,337 | -0.23(-1.16%) |
Dec 30, 2009 | 19.66 | 19.82 | 19.54 | 19.62 | 282,889 | -0.04(-0.20%) |
Dec 29, 2009 | 19.47 | 19.66 | 19.42 | 19.66 | 264,935 | +0.27(+1.40%) |
Dec 28, 2009 | 19.33 | 19.39 | 19.27 | 19.39 | 222,339 | +0.05(+0.28%) |
Dec 24, 2009 | 19.31 | 19.43 | 19.24 | 19.33 | 121,387 | +0.06(+0.31%) |
Dec 23, 2009 | 19.23 | 19.27 | 19.08 | 19.27 | 297,886 | +0.02(+0.13%) |
Dec 22, 2009 | 19.21 | 19.42 | 19.12 | 19.25 | 266,384 | +0.10(+0.54%) |
Dec 21, 2009 | 19.28 | 19.56 | 19.09 | 19.15 | 323,452 | -0.06(-0.33%) |
Dec 18, 2009 | 19.25 | 19.57 | 19.16 | 19.21 | 2,071,942 | +0.05(+0.28%) |
Dec 17, 2009 | 18.99 | 19.17 | 18.99 | 19.16 | 541,576 | +0.10(+0.54%) |
Dec 16, 2009 | 18.96 | 19.25 | 18.81 | 19.05 | 750,588 | +0.24(+1.26%) |
Dec 15, 2009 | 18.72 | 18.82 | 18.59 | 18.81 | 964,019 | +0.03(+0.16%) |
Dec 14, 2009 | 18.72 | 18.78 | 18.50 | 18.78 | 399,860 | -0.07(-0.37%) |
Dec 11, 2009 | 18.68 | 18.86 | 18.58 | 18.85 | 345,329 | +0.30(+1.60%) |
Dec 10, 2009 | 18.53 | 18.57 | 18.31 | 18.56 | 320,330 | +0.31(+1.68%) |
Dec 09, 2009 | 18.34 | 18.38 | 18.20 | 18.25 | 206,379 | -0.05(-0.30%) |
Dec 08, 2009 | 18.30 | 18.46 | 18.20 | 18.31 | 402,170 | -0.04(-0.24%) |
Dec 07, 2009 | 18.47 | 18.60 | 18.33 | 18.35 | 285,134 | -0.10(-0.54%) |
Dec 04, 2009 | 18.62 | 18.65 | 18.31 | 18.45 | 455,317 | +0.04(+0.24%) |
Dec 03, 2009 | 18.57 | 18.63 | 18.38 | 18.40 | 320,446 | -0.09(-0.51%) |
Dec 02, 2009 | 18.41 | 18.57 | 18.30 | 18.50 | 363,079 | +0.13(+0.70%) |