Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.25 | 18.69 | 18.12 | 18.48 | 33,724 | +0.22(+1.20%) |
Feb 25, 2010 | 17.75 | 18.30 | 17.39 | 18.26 | 17,531 | +0.24(+1.31%) |
Feb 24, 2010 | 17.54 | 18.08 | 17.23 | 18.03 | 16,649 | +0.61(+3.50%) |
Feb 23, 2010 | 17.94 | 18.05 | 17.32 | 17.42 | 22,142 | -0.62(-3.43%) |
Feb 22, 2010 | 16.95 | 18.04 | 16.92 | 18.04 | 35,472 | +1.11(+6.53%) |
Feb 19, 2010 | 17.07 | 17.42 | 16.71 | 16.93 | 25,087 | -0.15(-0.90%) |
Feb 18, 2010 | 17.12 | 17.37 | 16.49 | 17.08 | 42,867 | -0.02(-0.09%) |
Feb 17, 2010 | 16.50 | 17.30 | 16.37 | 17.10 | 58,897 | +0.70(+4.26%) |
Feb 16, 2010 | 15.76 | 16.43 | 15.18 | 16.40 | 35,822 | +0.76(+4.83%) |
Feb 12, 2010 | 14.83 | 15.64 | 15.64 | 15.64 | 54,726 | +0.63(+4.23%) |
Feb 11, 2010 | 15.04 | 15.04 | 14.32 | 15.01 | 69,991 | -0.41(-2.64%) |
Feb 10, 2010 | 15.23 | 16.17 | 14.98 | 15.42 | 48,722 | +0.07(+0.48%) |
Feb 09, 2010 | 14.55 | 15.55 | 14.12 | 15.34 | 51,387 | +0.99(+6.91%) |
Feb 08, 2010 | 14.81 | 14.81 | 14.21 | 14.35 | 21,178 | -0.48(-3.24%) |
Feb 05, 2010 | 14.49 | 14.83 | 14.24 | 14.83 | 15,418 | +0.35(+2.41%) |
Feb 04, 2010 | 15.08 | 15.29 | 14.47 | 14.48 | 29,728 | -0.65(-4.30%) |
Feb 03, 2010 | 15.41 | 15.52 | 14.88 | 15.13 | 39,159 | -0.39(-2.51%) |
Feb 02, 2010 | 15.75 | 16.12 | 15.34 | 15.52 | 29,722 | -0.60(-3.73%) |
Feb 01, 2010 | 15.49 | 16.34 | 15.34 | 16.12 | 22,067 | +0.70(+4.53%) |
Jan 29, 2010 | 16.07 | 16.17 | 15.18 | 15.43 | 69,266 | -0.61(-3.80%) |
Jan 28, 2010 | 16.78 | 16.78 | 16.00 | 16.03 | 24,778 | -0.67(-3.99%) |
Jan 27, 2010 | 15.81 | 16.77 | 15.81 | 16.70 | 21,318 | +0.82(+5.17%) |
Jan 26, 2010 | 15.99 | 16.43 | 15.84 | 15.88 | 17,603 | -0.24(-1.46%) |
Jan 25, 2010 | 16.09 | 16.59 | 15.87 | 16.12 | 14,360 | +0.20(+1.23%) |
Jan 22, 2010 | 16.53 | 16.97 | 15.82 | 15.92 | 21,209 | -0.63(-3.78%) |
Jan 21, 2010 | 17.82 | 17.90 | 16.43 | 16.55 | 36,488 | -0.81(-4.68%) |
Jan 20, 2010 | 18.23 | 18.56 | 16.86 | 17.36 | 30,865 | -1.09(-5.91%) |
Jan 19, 2010 | 18.12 | 18.53 | 17.90 | 18.45 | 33,111 | +0.82(+4.66%) |
Jan 15, 2010 | 18.00 | 17.63 | 17.63 | 17.63 | 55,341 | -0.26(-1.45%) |
Jan 14, 2010 | 17.74 | 17.99 | 17.01 | 17.89 | 47,887 | +0.11(+0.64%) |
Jan 13, 2010 | 16.93 | 17.96 | 16.56 | 17.77 | 32,563 | +0.99(+5.91%) |
Jan 12, 2010 | 16.60 | 16.90 | 16.55 | 16.78 | 21,342 | +0.01(+0.05%) |
Jan 11, 2010 | 17.07 | 17.07 | 16.66 | 16.77 | 11,056 | -0.13(-0.77%) |
Jan 08, 2010 | 16.85 | 17.23 | 16.85 | 16.91 | 16,443 | -0.08(-0.48%) |
Jan 07, 2010 | 17.26 | 17.38 | 16.36 | 16.99 | 23,870 | -0.24(-1.42%) |
Jan 06, 2010 | 17.62 | 17.82 | 17.17 | 17.23 | 42,396 | -0.41(-2.35%) |
Jan 05, 2010 | 17.96 | 18.06 | 17.60 | 17.64 | 22,461 | -0.33(-1.81%) |
Jan 04, 2010 | 17.80 | 18.08 | 17.40 | 17.97 | 24,319 | +0.50(+2.84%) |
Dec 31, 2009 | 17.66 | 17.47 | 17.47 | 17.47 | 37,386 | -0.20(-1.10%) |
Dec 30, 2009 | 16.59 | 17.67 | 16.39 | 17.67 | 28,512 | +1.01(+6.05%) |
Dec 29, 2009 | 16.52 | 16.69 | 16.36 | 16.66 | 6,224 | +0.19(+1.14%) |
Dec 28, 2009 | 16.56 | 16.59 | 16.26 | 16.47 | 5,209 | -0.07(-0.44%) |
Dec 24, 2009 | 16.59 | 16.67 | 16.55 | 16.55 | 4,622 | -0.01(-0.05%) |
Dec 23, 2009 | 16.47 | 16.67 | 16.22 | 16.56 | 19,308 | +0.20(+1.19%) |
Dec 22, 2009 | 15.81 | 16.56 | 15.69 | 16.36 | 28,448 | +0.63(+4.03%) |
Dec 21, 2009 | 16.21 | 16.30 | 15.40 | 15.73 | 29,028 | -0.46(-2.81%) |
Dec 18, 2009 | 16.25 | 16.25 | 15.48 | 16.18 | 253,227 | +0.14(+0.86%) |
Dec 17, 2009 | 15.87 | 16.22 | 15.86 | 16.04 | 14,620 | +0.09(+0.56%) |
Dec 16, 2009 | 16.34 | 16.34 | 15.76 | 15.95 | 21,104 | -0.24(-1.46%) |
Dec 15, 2009 | 15.85 | 16.36 | 15.85 | 16.19 | 39,239 | +0.25(+1.58%) |
Dec 14, 2009 | 16.04 | 16.05 | 15.53 | 15.94 | 26,682 | +0.33(+2.08%) |
Dec 11, 2009 | 15.43 | 15.66 | 15.43 | 15.61 | 13,377 | +0.27(+1.75%) |
Dec 10, 2009 | 15.66 | 15.66 | 14.88 | 15.34 | 21,194 | -0.13(-0.84%) |
Dec 09, 2009 | 15.51 | 15.70 | 15.25 | 15.47 | 15,228 | +0.02(+0.11%) |
Dec 08, 2009 | 14.99 | 15.67 | 14.66 | 15.46 | 74,867 | +0.32(+2.09%) |
Dec 07, 2009 | 15.02 | 15.15 | 14.75 | 15.14 | 13,050 | +0.04(+0.27%) |
Dec 04, 2009 | 14.52 | 15.15 | 14.52 | 15.10 | 21,172 | +0.97(+6.85%) |
Dec 03, 2009 | 14.59 | 14.87 | 14.08 | 14.13 | 20,247 | -0.37(-2.58%) |
Dec 02, 2009 | 14.47 | 15.10 | 14.39 | 14.51 | 25,705 | +0.01(+0.06%) |