Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.67 | 18.70 | 18.50 | 18.69 | 180,271 | +0.04(+0.19%) |
Feb 25, 2010 | 18.51 | 18.65 | 18.27 | 18.65 | 199,499 | -0.05(-0.24%) |
Feb 24, 2010 | 18.52 | 18.79 | 18.52 | 18.70 | 98,906 | +0.29(+1.58%) |
Feb 23, 2010 | 18.73 | 18.73 | 18.32 | 18.41 | 231,882 | -0.35(-1.89%) |
Feb 22, 2010 | 18.91 | 18.91 | 18.72 | 18.76 | 131,026 | -0.06(-0.34%) |
Feb 19, 2010 | 18.79 | 18.90 | 18.73 | 18.83 | 131,750 | +0.02(+0.10%) |
Feb 18, 2010 | 18.69 | 18.82 | 18.47 | 18.81 | 483,753 | +0.12(+0.63%) |
Feb 17, 2010 | 18.63 | 18.71 | 18.55 | 18.69 | 108,420 | +0.09(+0.49%) |
Feb 16, 2010 | 18.39 | 18.61 | 18.36 | 18.60 | 246,539 | +0.33(+1.79%) |
Feb 12, 2010 | 18.08 | 18.27 | 18.27 | 18.27 | 74,770 | -0.02(-0.10%) |
Feb 11, 2010 | 17.94 | 18.33 | 17.85 | 18.29 | 348,515 | +0.34(+1.87%) |
Feb 10, 2010 | 17.91 | 18.07 | 17.71 | 17.95 | 102,120 | +0.03(+0.15%) |
Feb 09, 2010 | 17.90 | 18.04 | 17.73 | 17.93 | 48,287 | +0.23(+1.30%) |
Feb 08, 2010 | 17.81 | 17.93 | 17.62 | 17.70 | 59,977 | -0.08(-0.47%) |
Feb 05, 2010 | 17.53 | 17.78 | 17.39 | 17.78 | 482,778 | +0.25(+1.45%) |
Feb 04, 2010 | 17.96 | 17.96 | 17.53 | 17.53 | 73,559 | -0.59(-3.26%) |
Feb 03, 2010 | 17.92 | 18.14 | 17.89 | 18.12 | 409,640 | +0.16(+0.91%) |
Feb 02, 2010 | 17.86 | 18.07 | 17.75 | 17.95 | 260,649 | +0.08(+0.46%) |
Feb 01, 2010 | 17.53 | 17.87 | 17.53 | 17.87 | 294,764 | +0.37(+2.13%) |
Jan 29, 2010 | 18.14 | 18.14 | 17.41 | 17.50 | 195,201 | -0.52(-2.88%) |
Jan 28, 2010 | 18.53 | 18.53 | 17.85 | 18.02 | 614,355 | -0.52(-2.79%) |
Jan 27, 2010 | 18.31 | 18.55 | 18.21 | 18.53 | 91,735 | +0.16(+0.89%) |
Jan 26, 2010 | 18.33 | 18.60 | 18.28 | 18.37 | 55,074 | -0.05(-0.30%) |
Jan 25, 2010 | 18.48 | 18.52 | 18.30 | 18.43 | 105,668 | +0.15(+0.80%) |
Jan 22, 2010 | 18.98 | 18.98 | 18.27 | 18.28 | 454,654 | -0.76(-4.01%) |
Jan 21, 2010 | 19.23 | 19.39 | 18.92 | 19.04 | 98,068 | -0.09(-0.48%) |
Jan 20, 2010 | 19.23 | 19.23 | 18.85 | 19.13 | 95,786 | -0.25(-1.31%) |
Jan 19, 2010 | 19.11 | 19.41 | 19.11 | 19.39 | 71,742 | +0.23(+1.22%) |
Jan 15, 2010 | 19.49 | 19.15 | 19.15 | 19.15 | 154,488 | -0.34(-1.76%) |
Jan 14, 2010 | 19.43 | 19.52 | 19.37 | 19.50 | 71,841 | +0.04(+0.21%) |
Jan 13, 2010 | 19.33 | 19.52 | 19.08 | 19.46 | 79,745 | +0.32(+1.69%) |
Jan 12, 2010 | 19.41 | 19.41 | 19.02 | 19.13 | 63,648 | -0.38(-1.96%) |
Jan 11, 2010 | 19.66 | 19.66 | 19.38 | 19.52 | 136,507 | -0.03(-0.14%) |
Jan 08, 2010 | 19.35 | 19.55 | 19.28 | 19.54 | 119,655 | +0.21(+1.08%) |
Jan 07, 2010 | 19.47 | 19.47 | 19.26 | 19.33 | 222,085 | -0.16(-0.84%) |
Jan 06, 2010 | 19.61 | 19.65 | 19.45 | 19.50 | 176,980 | -0.09(-0.46%) |
Jan 05, 2010 | 19.66 | 19.67 | 19.47 | 19.59 | 119,631 | -0.02(-0.09%) |
Jan 04, 2010 | 19.56 | 19.77 | 19.53 | 19.61 | 106,289 | +0.32(+1.65%) |
Dec 31, 2009 | 19.51 | 19.29 | 19.29 | 19.29 | 72,791 | -0.19(-0.98%) |
Dec 30, 2009 | 19.29 | 19.48 | 19.29 | 19.48 | 40,181 | +0.18(+0.94%) |
Dec 29, 2009 | 19.40 | 19.40 | 19.25 | 19.30 | 38,848 | -0.10(-0.52%) |
Dec 28, 2009 | 19.46 | 19.53 | 19.30 | 19.40 | 79,711 | -0.04(-0.19%) |
Dec 24, 2009 | 19.25 | 19.43 | 19.23 | 19.43 | 59,716 | +0.22(+1.14%) |
Dec 23, 2009 | 19.19 | 19.22 | 19.07 | 19.22 | 193,980 | +0.16(+0.86%) |
Dec 22, 2009 | 19.03 | 19.10 | 18.98 | 19.05 | 88,197 | +0.07(+0.35%) |
Dec 21, 2009 | 18.83 | 19.01 | 18.83 | 18.99 | 89,709 | +0.26(+1.41%) |
Dec 18, 2009 | 18.62 | 18.72 | 18.52 | 18.72 | 30,274 | +0.25(+1.33%) |
Dec 17, 2009 | 18.59 | 18.66 | 18.43 | 18.48 | 42,087 | -0.22(-1.17%) |
Dec 16, 2009 | 18.61 | 18.80 | 18.61 | 18.70 | 68,585 | +0.27(+1.48%) |
Dec 15, 2009 | 18.42 | 18.56 | 18.34 | 18.42 | 24,591 | -0.07(-0.39%) |
Dec 14, 2009 | 18.40 | 18.50 | 18.31 | 18.50 | 103,503 | +0.25(+1.34%) |
Dec 11, 2009 | 18.42 | 18.42 | 18.16 | 18.25 | 51,358 | -0.12(-0.64%) |
Dec 10, 2009 | 18.43 | 18.49 | 18.31 | 18.37 | 44,566 | +0.03(+0.15%) |
Dec 09, 2009 | 18.18 | 18.36 | 18.03 | 18.34 | 50,255 | +0.09(+0.50%) |
Dec 08, 2009 | 18.27 | 18.30 | 18.04 | 18.25 | 56,287 | -0.06(-0.35%) |
Dec 07, 2009 | 18.36 | 18.43 | 18.28 | 18.31 | 42,520 | +0.02(+0.13%) |
Dec 04, 2009 | 18.35 | 18.45 | 18.03 | 18.29 | 83,501 | +0.28(+1.53%) |
Dec 03, 2009 | 18.20 | 18.25 | 18.01 | 18.01 | 95,752 | -0.07(-0.40%) |
Dec 02, 2009 | 18.02 | 18.18 | 18.00 | 18.09 | 43,020 | +0.15(+0.86%) |