Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.81 | 17.00 | 16.66 | 16.70 | 204,298 | -0.05(-0.30%) |
Feb 25, 2010 | 16.95 | 17.02 | 16.72 | 16.75 | 238,797 | -0.31(-1.82%) |
Feb 24, 2010 | 17.09 | 17.20 | 16.97 | 17.06 | 154,347 | -0.03(-0.18%) |
Feb 23, 2010 | 17.09 | 17.24 | 16.96 | 17.09 | 120,389 | -0.07(-0.41%) |
Feb 22, 2010 | 17.28 | 17.55 | 17.01 | 17.16 | 109,901 | -0.13(-0.75%) |
Feb 19, 2010 | 17.29 | 17.57 | 17.04 | 17.29 | 177,318 | +0.00(+0.00%) |
Feb 18, 2010 | 16.62 | 17.29 | 16.57 | 17.29 | 254,431 | +0.64(+3.84%) |
Feb 17, 2010 | 16.23 | 16.65 | 16.23 | 16.65 | 112,624 | +0.32(+1.96%) |
Feb 16, 2010 | 16.27 | 16.40 | 15.94 | 16.33 | 349,741 | +0.04(+0.25%) |
Feb 12, 2010 | 15.65 | 16.29 | 16.29 | 16.29 | 1,221,000 | -1.60(-8.94%) |
Feb 11, 2010 | 17.67 | 18.28 | 17.52 | 17.89 | 302,490 | +0.13(+0.73%) |
Feb 10, 2010 | 17.99 | 18.08 | 17.63 | 17.76 | 237,107 | -0.30(-1.66%) |
Feb 09, 2010 | 18.14 | 18.49 | 17.98 | 18.06 | 305,033 | +0.08(+0.44%) |
Feb 08, 2010 | 18.30 | 18.45 | 17.82 | 17.98 | 212,375 | -0.35(-1.91%) |
Feb 05, 2010 | 17.94 | 18.33 | 17.86 | 18.33 | 88,063 | +0.38(+2.12%) |
Feb 04, 2010 | 18.13 | 18.19 | 17.95 | 17.95 | 116,309 | -0.29(-1.59%) |
Feb 03, 2010 | 18.52 | 18.74 | 18.00 | 18.24 | 263,008 | -0.28(-1.51%) |
Feb 02, 2010 | 18.46 | 18.69 | 18.27 | 18.52 | 94,188 | +0.01(+0.05%) |
Feb 01, 2010 | 18.20 | 18.72 | 18.03 | 18.51 | 170,617 | +0.31(+1.70%) |
Jan 29, 2010 | 17.96 | 18.41 | 17.84 | 18.20 | 223,040 | +0.25(+1.39%) |
Jan 28, 2010 | 18.27 | 18.27 | 17.73 | 17.95 | 143,748 | -0.24(-1.32%) |
Jan 27, 2010 | 18.15 | 18.28 | 18.05 | 18.19 | 171,829 | +0.01(+0.06%) |
Jan 26, 2010 | 18.52 | 18.55 | 18.10 | 18.18 | 226,958 | -0.34(-1.84%) |
Jan 25, 2010 | 18.33 | 18.65 | 18.25 | 18.52 | 271,988 | +0.39(+2.15%) |
Jan 22, 2010 | 17.90 | 18.62 | 17.90 | 18.13 | 186,557 | +0.18(+1.00%) |
Jan 21, 2010 | 17.63 | 18.13 | 17.49 | 17.95 | 380,851 | +0.35(+1.99%) |
Jan 20, 2010 | 17.39 | 17.67 | 17.10 | 17.60 | 128,481 | +0.15(+0.86%) |
Jan 19, 2010 | 17.02 | 17.45 | 17.02 | 17.45 | 100,951 | +0.40(+2.35%) |
Jan 15, 2010 | 16.93 | 17.05 | 17.05 | 17.05 | 145,600 | +0.16(+0.95%) |
Jan 14, 2010 | 17.10 | 17.11 | 16.85 | 16.89 | 142,647 | -0.20(-1.17%) |
Jan 13, 2010 | 17.34 | 17.42 | 17.00 | 17.09 | 474,171 | -0.16(-0.93%) |
Jan 12, 2010 | 17.26 | 17.40 | 17.17 | 17.25 | 308,516 | -0.15(-0.86%) |
Jan 11, 2010 | 17.14 | 17.79 | 17.11 | 17.40 | 249,787 | +0.28(+1.64%) |
Jan 08, 2010 | 17.20 | 17.35 | 17.01 | 17.12 | 67,424 | -0.07(-0.41%) |
Jan 07, 2010 | 17.01 | 17.27 | 16.94 | 17.19 | 82,622 | +0.12(+0.70%) |
Jan 06, 2010 | 17.05 | 17.13 | 16.84 | 17.07 | 114,047 | +0.06(+0.35%) |
Jan 05, 2010 | 16.90 | 17.72 | 16.77 | 17.01 | 489,607 | +0.12(+0.71%) |
Jan 04, 2010 | 16.60 | 16.90 | 16.38 | 16.89 | 187,461 | +0.46(+2.80%) |
Dec 31, 2009 | 16.59 | 16.43 | 16.43 | 16.43 | 179,500 | -0.22(-1.32%) |
Dec 30, 2009 | 16.47 | 16.65 | 16.09 | 16.65 | 150,355 | +0.18(+1.09%) |
Dec 29, 2009 | 16.45 | 16.55 | 16.27 | 16.47 | 45,293 | +0.10(+0.61%) |
Dec 28, 2009 | 16.28 | 16.47 | 16.17 | 16.37 | 353,020 | +0.08(+0.49%) |
Dec 24, 2009 | 16.19 | 16.31 | 16.00 | 16.29 | 41,173 | +0.14(+0.87%) |
Dec 23, 2009 | 16.04 | 16.50 | 15.93 | 16.15 | 158,026 | +0.13(+0.81%) |
Dec 22, 2009 | 15.79 | 16.14 | 15.75 | 16.02 | 207,740 | +0.25(+1.59%) |
Dec 21, 2009 | 14.81 | 15.84 | 14.81 | 15.77 | 447,529 | +0.96(+6.48%) |
Dec 18, 2009 | 14.40 | 14.81 | 14.24 | 14.81 | 420,246 | +0.53(+3.71%) |
Dec 17, 2009 | 14.46 | 14.58 | 14.10 | 14.28 | 107,242 | -0.28(-1.92%) |
Dec 16, 2009 | 14.63 | 14.74 | 14.46 | 14.56 | 117,012 | +0.07(+0.48%) |
Dec 15, 2009 | 14.56 | 14.96 | 14.48 | 14.49 | 98,718 | -0.06(-0.41%) |
Dec 14, 2009 | 14.48 | 14.74 | 14.43 | 14.55 | 184,823 | +0.01(+0.07%) |
Dec 11, 2009 | 14.56 | 14.67 | 14.43 | 14.54 | 259,699 | +0.00(+0.00%) |
Dec 10, 2009 | 14.87 | 14.87 | 14.43 | 14.54 | 728,593 | -0.33(-2.22%) |
Dec 09, 2009 | 14.18 | 14.91 | 13.96 | 14.87 | 236,584 | +0.74(+5.24%) |
Dec 08, 2009 | 14.16 | 14.23 | 13.93 | 14.13 | 102,400 | -0.14(-0.98%) |
Dec 07, 2009 | 14.21 | 14.41 | 14.14 | 14.27 | 40,458 | +0.09(+0.63%) |
Dec 04, 2009 | 13.74 | 14.37 | 13.74 | 14.18 | 128,564 | +0.62(+4.57%) |
Dec 03, 2009 | 13.69 | 13.87 | 13.50 | 13.56 | 129,057 | -0.06(-0.44%) |
Dec 02, 2009 | 13.41 | 13.64 | 13.41 | 13.62 | 127,022 | +0.21(+1.60%) |