Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.66 | 17.96 | 17.50 | 17.60 | 1,642,867 | +0.66(+3.89%) |
Feb 25, 2010 | 16.82 | 17.05 | 16.77 | 16.94 | 609,665 | -0.11(-0.64%) |
Feb 24, 2010 | 16.71 | 17.08 | 16.70 | 17.05 | 1,196,209 | +0.35(+2.10%) |
Feb 23, 2010 | 16.97 | 16.97 | 16.67 | 16.70 | 944,645 | -0.27(-1.57%) |
Feb 22, 2010 | 17.12 | 17.16 | 16.87 | 16.97 | 808,964 | -0.07(-0.44%) |
Feb 19, 2010 | 17.12 | 17.22 | 16.99 | 17.04 | 1,530,252 | -0.05(-0.29%) |
Feb 18, 2010 | 17.10 | 17.78 | 17.02 | 17.09 | 3,004,023 | -0.99(-5.48%) |
Feb 17, 2010 | 18.27 | 18.33 | 18.02 | 18.08 | 1,098,985 | -0.12(-0.69%) |
Feb 16, 2010 | 18.15 | 18.22 | 18.00 | 18.21 | 717,705 | +0.14(+0.78%) |
Feb 12, 2010 | 17.78 | 18.07 | 18.07 | 18.07 | 776,763 | +0.15(+0.84%) |
Feb 11, 2010 | 17.79 | 17.92 | 17.62 | 17.92 | 634,842 | +0.12(+0.70%) |
Feb 10, 2010 | 17.70 | 17.87 | 17.51 | 17.79 | 625,768 | +0.09(+0.52%) |
Feb 09, 2010 | 17.72 | 17.89 | 17.61 | 17.70 | 844,798 | +0.00(+0.00%) |
Feb 08, 2010 | 17.36 | 17.82 | 17.34 | 17.70 | 1,638,931 | +0.27(+1.53%) |
Feb 05, 2010 | 17.38 | 17.50 | 17.06 | 17.43 | 784,616 | +0.11(+0.63%) |
Feb 04, 2010 | 17.21 | 17.59 | 17.15 | 17.32 | 1,146,506 | +0.05(+0.29%) |
Feb 03, 2010 | 16.94 | 17.38 | 16.91 | 17.27 | 838,229 | +0.32(+1.92%) |
Feb 02, 2010 | 16.40 | 17.05 | 16.34 | 16.95 | 987,051 | +0.51(+3.09%) |
Feb 01, 2010 | 16.37 | 16.50 | 16.25 | 16.44 | 443,183 | +0.18(+1.13%) |
Jan 29, 2010 | 16.34 | 16.52 | 16.25 | 16.26 | 410,332 | -0.07(-0.41%) |
Jan 28, 2010 | 16.65 | 16.79 | 16.27 | 16.32 | 589,460 | -0.26(-1.56%) |
Jan 27, 2010 | 16.45 | 16.62 | 16.37 | 16.58 | 334,818 | +0.01(+0.05%) |
Jan 26, 2010 | 16.52 | 16.75 | 16.45 | 16.57 | 675,949 | +0.05(+0.30%) |
Jan 25, 2010 | 16.86 | 16.97 | 16.47 | 16.52 | 830,976 | -0.29(-1.73%) |
Jan 22, 2010 | 17.14 | 17.29 | 16.79 | 16.82 | 754,244 | -0.32(-1.90%) |
Jan 21, 2010 | 17.21 | 17.41 | 17.01 | 17.14 | 663,256 | +0.00(+0.00%) |
Jan 20, 2010 | 17.08 | 17.44 | 16.99 | 17.14 | 731,709 | +0.02(+0.10%) |
Jan 19, 2010 | 17.22 | 17.40 | 17.07 | 17.12 | 665,744 | -0.17(-0.96%) |
Jan 15, 2010 | 17.41 | 17.29 | 17.29 | 17.29 | 691,683 | -0.05(-0.29%) |
Jan 14, 2010 | 16.78 | 17.43 | 16.78 | 17.34 | 1,054,226 | +0.46(+2.72%) |
Jan 13, 2010 | 16.79 | 16.98 | 16.61 | 16.88 | 505,899 | +0.20(+1.20%) |
Jan 12, 2010 | 16.37 | 16.80 | 16.37 | 16.68 | 690,172 | +0.17(+1.01%) |
Jan 11, 2010 | 16.96 | 16.96 | 16.42 | 16.52 | 721,713 | -0.34(-2.03%) |
Jan 08, 2010 | 16.87 | 16.98 | 16.73 | 16.86 | 671,348 | -0.12(-0.69%) |
Jan 07, 2010 | 16.49 | 17.03 | 16.34 | 16.97 | 1,277,135 | +0.52(+3.14%) |
Jan 06, 2010 | 16.27 | 16.56 | 16.12 | 16.46 | 1,279,027 | +0.09(+0.56%) |
Jan 05, 2010 | 16.39 | 16.39 | 16.05 | 16.37 | 600,619 | +0.04(+0.26%) |
Jan 04, 2010 | 16.60 | 16.62 | 16.25 | 16.32 | 464,503 | -0.07(-0.41%) |
Dec 31, 2009 | 16.62 | 16.39 | 16.39 | 16.39 | 321,961 | -0.27(-1.65%) |
Dec 30, 2009 | 16.52 | 16.72 | 16.47 | 16.67 | 354,625 | +0.06(+0.35%) |
Dec 29, 2009 | 16.48 | 16.74 | 16.48 | 16.61 | 405,834 | +0.11(+0.66%) |
Dec 28, 2009 | 16.67 | 16.67 | 16.38 | 16.50 | 294,342 | -0.17(-1.00%) |
Dec 24, 2009 | 16.66 | 16.67 | 16.52 | 16.67 | 103,759 | +0.02(+0.15%) |
Dec 23, 2009 | 16.56 | 16.71 | 16.48 | 16.64 | 452,486 | +0.18(+1.11%) |
Dec 22, 2009 | 16.46 | 16.57 | 16.36 | 16.46 | 369,342 | +0.00(+0.00%) |
Dec 21, 2009 | 16.35 | 16.52 | 16.11 | 16.46 | 428,506 | +0.12(+0.71%) |
Dec 18, 2009 | 16.27 | 16.35 | 15.81 | 16.34 | 1,308,828 | +0.22(+1.34%) |
Dec 17, 2009 | 16.12 | 16.41 | 16.07 | 16.12 | 416,235 | -0.14(-0.87%) |
Dec 16, 2009 | 16.15 | 16.43 | 16.13 | 16.27 | 594,759 | +0.18(+1.09%) |
Dec 15, 2009 | 16.14 | 16.39 | 16.07 | 16.09 | 500,142 | -0.07(-0.41%) |
Dec 14, 2009 | 15.92 | 16.16 | 15.75 | 16.16 | 708,110 | +0.44(+2.81%) |
Dec 11, 2009 | 15.58 | 15.76 | 15.49 | 15.72 | 591,533 | +0.19(+1.23%) |
Dec 10, 2009 | 15.75 | 15.90 | 15.51 | 15.52 | 419,435 | -0.23(-1.48%) |
Dec 09, 2009 | 15.85 | 15.85 | 15.55 | 15.76 | 435,610 | -0.03(-0.21%) |
Dec 08, 2009 | 15.83 | 15.99 | 15.53 | 15.79 | 760,821 | -0.22(-1.40%) |
Dec 07, 2009 | 15.86 | 16.03 | 15.83 | 16.02 | 1,013,197 | +0.11(+0.68%) |
Dec 04, 2009 | 15.92 | 16.02 | 15.53 | 15.91 | 1,084,659 | +0.32(+2.03%) |
Dec 03, 2009 | 15.80 | 15.91 | 15.57 | 15.59 | 892,889 | -0.22(-1.37%) |
Dec 02, 2009 | 15.67 | 16.01 | 15.67 | 15.81 | 672,730 | +0.10(+0.64%) |