Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.95 | 20.82 | 19.70 | 20.31 | 13,901 | +0.55(+2.76%) |
Feb 25, 2010 | 19.62 | 19.99 | 19.41 | 19.77 | 9,024 | +0.69(+3.62%) |
Feb 24, 2010 | 19.70 | 20.17 | 19.08 | 19.08 | 7,523 | -0.91(-4.55%) |
Feb 23, 2010 | 20.39 | 20.42 | 19.92 | 19.99 | 5,295 | -0.15(-0.72%) |
Feb 22, 2010 | 19.62 | 20.42 | 19.08 | 20.13 | 11,837 | +0.51(+2.59%) |
Feb 19, 2010 | 17.88 | 19.92 | 17.88 | 19.62 | 23,960 | +1.67(+9.31%) |
Feb 18, 2010 | 18.17 | 18.17 | 17.50 | 17.95 | 7,703 | -0.22(-1.20%) |
Feb 17, 2010 | 18.35 | 18.35 | 18.13 | 18.17 | 9,218 | -0.22(-1.19%) |
Feb 16, 2010 | 18.24 | 18.68 | 17.95 | 18.39 | 4,744 | -0.25(-1.36%) |
Feb 12, 2010 | 18.21 | 18.64 | 18.64 | 18.64 | 4,237 | +0.36(+1.99%) |
Feb 11, 2010 | 18.28 | 19.04 | 18.21 | 18.28 | 3,033 | -0.04(-0.20%) |
Feb 10, 2010 | 18.24 | 18.72 | 18.10 | 18.32 | 6,852 | +0.07(+0.40%) |
Feb 09, 2010 | 18.35 | 18.73 | 18.21 | 18.24 | 5,104 | -0.11(-0.59%) |
Feb 08, 2010 | 18.46 | 18.53 | 18.17 | 18.35 | 2,990 | -0.12(-0.65%) |
Feb 05, 2010 | 18.32 | 18.53 | 18.17 | 18.47 | 3,637 | -0.06(-0.34%) |
Feb 04, 2010 | 19.04 | 19.04 | 18.17 | 18.53 | 5,239 | +0.07(+0.39%) |
Feb 03, 2010 | 18.21 | 18.79 | 18.21 | 18.46 | 4,158 | -0.27(-1.42%) |
Feb 02, 2010 | 18.35 | 18.73 | 18.35 | 18.73 | 2,063 | -0.06(-0.33%) |
Feb 01, 2010 | 19.59 | 19.62 | 18.17 | 18.79 | 45,101 | +1.93(+11.42%) |
Jan 29, 2010 | 17.04 | 17.04 | 15.92 | 16.86 | 2,040 | -0.18(-1.07%) |
Jan 28, 2010 | 16.72 | 17.04 | 15.99 | 17.04 | 2,770 | +0.33(+1.96%) |
Jan 27, 2010 | 16.84 | 16.86 | 16.17 | 16.72 | 2,043 | +0.36(+2.22%) |
Jan 26, 2010 | 16.39 | 16.90 | 16.26 | 16.35 | 5,107 | +0.33(+2.04%) |
Jan 25, 2010 | 15.08 | 16.14 | 15.08 | 16.03 | 1,101 | +1.34(+9.16%) |
Jan 22, 2010 | 16.06 | 16.68 | 14.68 | 14.68 | 2,300 | -1.64(-10.02%) |
Jan 21, 2010 | 15.95 | 17.06 | 13.85 | 16.32 | 14,684 | +0.51(+3.22%) |
Jan 20, 2010 | 16.90 | 16.94 | 15.81 | 15.81 | 5,914 | -0.91(-5.44%) |
Jan 19, 2010 | 17.30 | 17.59 | 16.72 | 16.72 | 2,889 | -0.76(-4.37%) |
Jan 15, 2010 | 17.55 | 17.48 | 17.48 | 17.48 | 82 | +0.04(+0.21%) |
Jan 14, 2010 | 16.97 | 17.63 | 16.94 | 17.44 | 976 | +0.11(+0.63%) |
Jan 13, 2010 | 16.94 | 17.33 | 16.94 | 17.33 | 2,509 | +0.00(+0.00%) |
Jan 12, 2010 | 17.37 | 17.37 | 16.94 | 17.33 | 1,823 | +0.00(+0.00%) |
Jan 11, 2010 | 17.12 | 17.41 | 16.94 | 17.33 | 770 | +0.04(+0.21%) |
Jan 08, 2010 | 17.19 | 17.30 | 17.08 | 17.30 | 935 | +0.04(+0.21%) |
Jan 07, 2010 | 17.26 | 17.41 | 17.26 | 17.26 | 2,228 | -0.18(-1.04%) |
Jan 06, 2010 | 17.04 | 17.44 | 17.04 | 17.44 | 797 | +0.07(+0.42%) |
Jan 05, 2010 | 17.23 | 17.37 | 16.94 | 17.37 | 767 | +0.11(+0.63%) |
Jan 04, 2010 | 17.15 | 17.84 | 16.97 | 17.26 | 9,188 | -0.11(-0.63%) |
Dec 31, 2009 | 17.63 | 17.37 | 17.37 | 17.37 | 3,302 | -0.36(-2.05%) |
Dec 30, 2009 | 17.77 | 17.77 | 17.49 | 17.73 | 373 | +0.33(+1.88%) |
Dec 29, 2009 | 18.05 | 18.05 | 17.26 | 17.41 | 1,348 | -0.18(-1.03%) |
Dec 28, 2009 | 17.44 | 17.77 | 16.75 | 17.59 | 1,739 | +0.15(+0.83%) |
Dec 24, 2009 | 17.63 | 17.92 | 17.44 | 17.44 | 2,105 | -0.33(-1.84%) |
Dec 23, 2009 | 17.73 | 17.77 | 17.44 | 17.77 | 988 | +0.11(+0.62%) |
Dec 22, 2009 | 17.81 | 17.81 | 17.63 | 17.66 | 2,681 | -0.15(-0.82%) |
Dec 21, 2009 | 17.63 | 17.81 | 17.55 | 17.81 | 6,411 | +0.18(+1.03%) |
Dec 18, 2009 | 17.95 | 18.06 | 17.55 | 17.63 | 4,025 | -0.18(-1.02%) |
Dec 17, 2009 | 17.77 | 17.96 | 17.19 | 17.81 | 4,030 | -0.40(-2.18%) |
Dec 16, 2009 | 18.28 | 18.37 | 18.20 | 18.20 | 1,506 | -0.29(-1.59%) |
Dec 15, 2009 | 18.57 | 18.82 | 18.24 | 18.50 | 5,514 | -0.07(-0.39%) |
Dec 14, 2009 | 18.72 | 18.90 | 18.57 | 18.57 | 2,817 | -0.15(-0.78%) |
Dec 11, 2009 | 18.79 | 19.15 | 18.53 | 18.72 | 19,400 | -0.07(-0.39%) |
Dec 10, 2009 | 17.55 | 18.79 | 17.41 | 18.79 | 12,395 | +1.38(+7.93%) |
Dec 09, 2009 | 16.77 | 18.10 | 16.72 | 17.41 | 14,761 | +0.47(+2.79%) |
Dec 08, 2009 | 17.12 | 17.12 | 16.94 | 16.94 | 1,912 | -0.07(-0.43%) |
Dec 07, 2009 | 17.08 | 17.15 | 16.90 | 17.01 | 4,117 | -0.07(-0.43%) |
Dec 04, 2009 | 17.04 | 17.08 | 16.94 | 17.08 | 2,393 | +0.25(+1.51%) |
Dec 03, 2009 | 16.72 | 16.90 | 16.43 | 16.83 | 11,961 | +0.29(+1.76%) |
Dec 02, 2009 | 16.54 | 16.64 | 16.54 | 16.54 | 2,228 | +0.00(+0.00%) |