Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.22 | 20.60 | 19.79 | 19.83 | 423,477 | -0.03(-0.15%) |
Feb 25, 2010 | 19.86 | 20.00 | 19.45 | 19.86 | 322,658 | -0.25(-1.24%) |
Feb 24, 2010 | 20.09 | 20.38 | 19.92 | 20.11 | 291,160 | +0.02(+0.10%) |
Feb 23, 2010 | 20.74 | 21.29 | 19.91 | 20.09 | 439,932 | -0.65(-3.13%) |
Feb 22, 2010 | 20.05 | 20.77 | 19.74 | 20.74 | 406,049 | +0.72(+3.60%) |
Feb 19, 2010 | 19.04 | 20.08 | 19.00 | 20.02 | 1,165,698 | +0.87(+4.54%) |
Feb 18, 2010 | 19.38 | 19.46 | 19.04 | 19.15 | 331,824 | -0.19(-0.98%) |
Feb 17, 2010 | 20.36 | 20.52 | 19.29 | 19.34 | 468,805 | -0.98(-4.82%) |
Feb 16, 2010 | 20.14 | 20.65 | 19.86 | 20.32 | 344,653 | +0.39(+1.96%) |
Feb 12, 2010 | 19.38 | 19.93 | 19.93 | 19.93 | 270,900 | +0.47(+2.42%) |
Feb 11, 2010 | 19.16 | 19.48 | 18.89 | 19.46 | 170,404 | +0.18(+0.93%) |
Feb 10, 2010 | 19.00 | 19.28 | 18.80 | 19.28 | 256,687 | +0.20(+1.05%) |
Feb 09, 2010 | 18.90 | 19.15 | 18.73 | 19.08 | 293,418 | +0.31(+1.65%) |
Feb 08, 2010 | 18.77 | 19.14 | 18.61 | 18.77 | 65,580 | +0.02(+0.11%) |
Feb 05, 2010 | 18.60 | 18.91 | 18.13 | 18.75 | 191,139 | +0.25(+1.35%) |
Feb 04, 2010 | 18.92 | 19.05 | 18.35 | 18.50 | 200,585 | -0.50(-2.63%) |
Feb 03, 2010 | 19.10 | 19.11 | 18.79 | 19.00 | 202,209 | -0.11(-0.58%) |
Feb 02, 2010 | 19.25 | 19.25 | 18.86 | 19.11 | 125,741 | -0.07(-0.36%) |
Feb 01, 2010 | 18.51 | 19.24 | 18.27 | 19.18 | 160,368 | +0.75(+4.07%) |
Jan 29, 2010 | 18.50 | 18.75 | 18.31 | 18.43 | 139,101 | -0.05(-0.27%) |
Jan 28, 2010 | 18.59 | 18.70 | 18.20 | 18.48 | 136,642 | +0.01(+0.05%) |
Jan 27, 2010 | 18.37 | 18.93 | 18.28 | 18.47 | 103,006 | +0.01(+0.05%) |
Jan 26, 2010 | 18.38 | 18.69 | 18.38 | 18.46 | 180,385 | -0.04(-0.22%) |
Jan 25, 2010 | 18.72 | 18.89 | 18.35 | 18.50 | 211,367 | -0.03(-0.16%) |
Jan 22, 2010 | 19.01 | 19.09 | 18.51 | 18.53 | 181,157 | -0.55(-2.88%) |
Jan 21, 2010 | 19.18 | 19.44 | 18.70 | 19.08 | 266,050 | -0.13(-0.68%) |
Jan 20, 2010 | 19.00 | 19.75 | 18.87 | 19.21 | 181,133 | +0.19(+0.97%) |
Jan 19, 2010 | 18.12 | 19.18 | 17.90 | 19.02 | 334,044 | +0.95(+5.23%) |
Jan 15, 2010 | 17.59 | 18.08 | 18.08 | 18.08 | 341,300 | +0.55(+3.14%) |
Jan 14, 2010 | 17.40 | 17.69 | 17.27 | 17.53 | 318,135 | +0.13(+0.75%) |
Jan 13, 2010 | 17.27 | 17.45 | 17.05 | 17.40 | 67,664 | +0.13(+0.75%) |
Jan 12, 2010 | 17.20 | 17.45 | 17.02 | 17.27 | 82,787 | +0.00(+0.00%) |
Jan 11, 2010 | 17.18 | 17.48 | 17.13 | 17.27 | 71,704 | +0.13(+0.76%) |
Jan 08, 2010 | 17.21 | 17.40 | 16.87 | 17.14 | 84,948 | -0.09(-0.52%) |
Jan 07, 2010 | 17.30 | 17.56 | 16.88 | 17.23 | 102,687 | -0.05(-0.29%) |
Jan 06, 2010 | 17.43 | 17.58 | 16.98 | 17.28 | 159,778 | -0.22(-1.26%) |
Jan 05, 2010 | 17.67 | 17.74 | 17.26 | 17.50 | 77,475 | -0.25(-1.41%) |
Jan 04, 2010 | 18.11 | 18.14 | 17.65 | 17.75 | 136,526 | -0.15(-0.84%) |
Dec 31, 2009 | 18.26 | 17.90 | 17.90 | 17.90 | 150,700 | -0.41(-2.24%) |
Dec 30, 2009 | 18.22 | 18.49 | 17.96 | 18.31 | 195,814 | +0.06(+0.33%) |
Dec 29, 2009 | 18.23 | 18.37 | 18.05 | 18.25 | 75,274 | +0.03(+0.16%) |
Dec 28, 2009 | 18.52 | 18.60 | 18.16 | 18.22 | 64,360 | -0.18(-0.98%) |
Dec 24, 2009 | 18.32 | 18.52 | 18.24 | 18.40 | 36,814 | +0.16(+0.88%) |
Dec 23, 2009 | 18.20 | 18.40 | 18.11 | 18.24 | 230,131 | +0.11(+0.61%) |
Dec 22, 2009 | 18.08 | 18.64 | 17.92 | 18.13 | 163,879 | +0.13(+0.72%) |
Dec 21, 2009 | 17.41 | 18.23 | 17.03 | 18.00 | 356,058 | +0.63(+3.63%) |
Dec 18, 2009 | 16.79 | 17.43 | 16.59 | 17.37 | 611,328 | +0.82(+4.95%) |
Dec 17, 2009 | 16.69 | 16.80 | 16.36 | 16.55 | 109,380 | -0.35(-2.07%) |
Dec 16, 2009 | 16.72 | 16.93 | 16.34 | 16.90 | 157,531 | +0.31(+1.87%) |
Dec 15, 2009 | 16.24 | 16.87 | 16.07 | 16.59 | 351,993 | +0.29(+1.78%) |
Dec 14, 2009 | 16.17 | 16.34 | 15.45 | 16.30 | 191,478 | +0.51(+3.23%) |
Dec 11, 2009 | 15.40 | 16.05 | 15.39 | 15.79 | 273,014 | +0.52(+3.41%) |
Dec 10, 2009 | 15.71 | 15.74 | 15.26 | 15.27 | 234,620 | -0.42(-2.68%) |
Dec 09, 2009 | 15.47 | 15.75 | 15.32 | 15.69 | 223,038 | +0.15(+0.97%) |
Dec 08, 2009 | 15.68 | 15.70 | 15.42 | 15.54 | 276,707 | -0.18(-1.15%) |
Dec 07, 2009 | 15.48 | 15.84 | 15.29 | 15.72 | 314,808 | +0.19(+1.22%) |
Dec 04, 2009 | 15.55 | 15.88 | 15.42 | 15.53 | 205,100 | +0.35(+2.31%) |
Dec 03, 2009 | 15.19 | 15.46 | 15.10 | 15.18 | 202,333 | +0.04(+0.26%) |
Dec 02, 2009 | 15.11 | 15.51 | 15.00 | 15.14 | 288,096 | +0.00(+0.00%) |