Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.82 | 18.86 | 18.58 | 18.76 | 675,408 | +0.00(+0.00%) |
Feb 25, 2010 | 18.55 | 18.77 | 18.43 | 18.76 | 564,719 | -0.07(-0.40%) |
Feb 24, 2010 | 18.76 | 18.84 | 18.58 | 18.83 | 538,920 | +0.18(+0.98%) |
Feb 23, 2010 | 18.67 | 18.81 | 18.49 | 18.65 | 750,387 | -0.12(-0.66%) |
Feb 22, 2010 | 18.83 | 18.91 | 18.60 | 18.77 | 1,193,533 | +0.02(+0.11%) |
Feb 19, 2010 | 18.81 | 18.91 | 18.60 | 18.75 | 666,800 | -0.03(-0.18%) |
Feb 18, 2010 | 18.68 | 18.79 | 18.54 | 18.79 | 431,117 | +0.16(+0.84%) |
Feb 17, 2010 | 18.35 | 18.63 | 18.31 | 18.63 | 584,864 | +0.27(+1.49%) |
Feb 16, 2010 | 19.01 | 19.01 | 18.16 | 18.36 | 925,018 | +0.50(+2.83%) |
Feb 12, 2010 | 17.69 | 17.85 | 17.85 | 17.85 | 481,137 | -0.01(-0.05%) |
Feb 11, 2010 | 17.55 | 17.89 | 17.38 | 17.86 | 459,375 | +0.23(+1.31%) |
Feb 10, 2010 | 17.68 | 17.80 | 17.40 | 17.63 | 645,785 | -0.14(-0.79%) |
Feb 09, 2010 | 17.96 | 18.05 | 17.70 | 17.77 | 732,750 | +0.03(+0.19%) |
Feb 08, 2010 | 17.98 | 17.98 | 17.70 | 17.74 | 598,943 | -0.26(-1.43%) |
Feb 05, 2010 | 18.21 | 18.26 | 17.67 | 17.99 | 816,509 | -0.25(-1.36%) |
Feb 04, 2010 | 18.62 | 18.62 | 18.17 | 18.24 | 788,186 | -0.46(-2.48%) |
Feb 03, 2010 | 18.84 | 19.64 | 18.46 | 18.70 | 1,007,151 | -0.12(-0.66%) |
Feb 02, 2010 | 18.59 | 19.08 | 18.43 | 18.83 | 1,031,296 | +0.21(+1.16%) |
Feb 01, 2010 | 18.22 | 18.65 | 18.16 | 18.61 | 886,191 | +0.45(+2.46%) |
Jan 29, 2010 | 18.12 | 18.31 | 18.10 | 18.17 | 906,110 | +0.09(+0.50%) |
Jan 28, 2010 | 18.39 | 18.39 | 17.91 | 18.07 | 635,099 | -0.34(-1.84%) |
Jan 27, 2010 | 18.22 | 18.50 | 18.22 | 18.41 | 687,939 | +0.07(+0.41%) |
Jan 26, 2010 | 18.46 | 18.55 | 18.31 | 18.34 | 513,461 | -0.17(-0.94%) |
Jan 25, 2010 | 18.67 | 18.70 | 18.41 | 18.51 | 330,275 | -0.05(-0.27%) |
Jan 22, 2010 | 18.96 | 19.07 | 18.52 | 18.56 | 455,107 | -0.37(-1.97%) |
Jan 21, 2010 | 19.23 | 19.32 | 18.74 | 18.93 | 486,316 | -0.23(-1.21%) |
Jan 20, 2010 | 19.29 | 19.32 | 18.87 | 19.17 | 369,908 | -0.29(-1.49%) |
Jan 19, 2010 | 19.15 | 19.48 | 19.12 | 19.46 | 404,931 | +0.26(+1.38%) |
Jan 15, 2010 | 19.47 | 19.19 | 19.19 | 19.19 | 625,961 | -0.19(-0.98%) |
Jan 14, 2010 | 19.12 | 19.41 | 19.12 | 19.38 | 209,046 | +0.15(+0.77%) |
Jan 13, 2010 | 19.07 | 19.32 | 18.97 | 19.23 | 382,228 | +0.27(+1.44%) |
Jan 12, 2010 | 18.93 | 19.07 | 18.77 | 18.96 | 393,437 | -0.08(-0.43%) |
Jan 11, 2010 | 19.17 | 19.21 | 18.93 | 19.04 | 271,956 | -0.15(-0.78%) |
Jan 08, 2010 | 19.36 | 19.36 | 19.07 | 19.19 | 296,750 | -0.17(-0.90%) |
Jan 07, 2010 | 19.33 | 19.38 | 19.15 | 19.36 | 337,636 | -0.02(-0.09%) |
Jan 06, 2010 | 19.46 | 19.47 | 19.30 | 19.38 | 348,088 | -0.03(-0.17%) |
Jan 05, 2010 | 19.69 | 19.75 | 19.31 | 19.41 | 416,107 | -0.31(-1.59%) |
Jan 04, 2010 | 19.36 | 19.74 | 19.22 | 19.73 | 596,101 | +0.59(+3.07%) |
Dec 31, 2009 | 19.46 | 19.14 | 19.14 | 19.14 | 390,228 | -0.34(-1.74%) |
Dec 30, 2009 | 19.48 | 19.68 | 19.36 | 19.48 | 314,158 | -0.11(-0.55%) |
Dec 29, 2009 | 19.62 | 19.75 | 19.54 | 19.59 | 198,907 | -0.06(-0.29%) |
Dec 28, 2009 | 19.67 | 19.67 | 19.38 | 19.65 | 266,738 | +0.05(+0.25%) |
Dec 24, 2009 | 19.58 | 19.60 | 19.39 | 19.60 | 46,723 | +0.10(+0.51%) |
Dec 23, 2009 | 19.36 | 19.59 | 19.26 | 19.50 | 392,167 | +0.12(+0.64%) |
Dec 22, 2009 | 19.22 | 19.39 | 19.08 | 19.37 | 557,225 | +0.24(+1.25%) |
Dec 21, 2009 | 19.08 | 19.32 | 18.95 | 19.13 | 358,464 | +0.09(+0.48%) |
Dec 18, 2009 | 19.22 | 19.22 | 18.93 | 19.04 | 932,310 | -0.05(-0.26%) |
Dec 17, 2009 | 19.08 | 19.23 | 18.89 | 19.09 | 550,632 | -0.15(-0.77%) |
Dec 16, 2009 | 19.20 | 19.30 | 19.07 | 19.24 | 515,583 | +0.18(+0.95%) |
Dec 15, 2009 | 18.97 | 19.22 | 18.80 | 19.06 | 462,830 | -0.02(-0.09%) |
Dec 14, 2009 | 18.90 | 19.08 | 18.76 | 19.08 | 439,638 | +0.17(+0.92%) |
Dec 11, 2009 | 18.92 | 19.07 | 18.71 | 18.90 | 270,654 | +0.06(+0.31%) |
Dec 10, 2009 | 19.11 | 19.27 | 18.74 | 18.84 | 735,713 | -0.14(-0.74%) |
Dec 09, 2009 | 19.03 | 19.07 | 18.74 | 18.98 | 434,416 | -0.01(-0.04%) |
Dec 08, 2009 | 18.90 | 19.06 | 18.55 | 18.99 | 664,463 | -0.12(-0.65%) |
Dec 07, 2009 | 18.94 | 19.19 | 18.93 | 19.12 | 441,253 | +0.08(+0.44%) |
Dec 04, 2009 | 19.39 | 19.69 | 18.90 | 19.03 | 1,464,230 | -0.03(-0.17%) |
Dec 03, 2009 | 19.08 | 19.32 | 19.03 | 19.07 | 732,138 | -0.03(-0.17%) |
Dec 02, 2009 | 18.99 | 19.38 | 18.96 | 19.10 | 740,768 | +0.04(+0.22%) |