Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.17 | 18.23 | 17.91 | 18.17 | 737,030 | +0.09(+0.48%) |
Feb 25, 2010 | 17.97 | 18.17 | 17.89 | 18.09 | 493,424 | -0.06(-0.33%) |
Feb 24, 2010 | 18.26 | 18.38 | 18.00 | 18.15 | 604,159 | -0.04(-0.22%) |
Feb 23, 2010 | 18.35 | 18.35 | 18.09 | 18.19 | 667,558 | -0.12(-0.67%) |
Feb 22, 2010 | 18.24 | 18.43 | 18.19 | 18.31 | 570,925 | +0.14(+0.79%) |
Feb 19, 2010 | 17.91 | 18.19 | 17.84 | 18.16 | 621,139 | +0.26(+1.46%) |
Feb 18, 2010 | 17.87 | 18.05 | 17.78 | 17.90 | 701,731 | -0.01(-0.07%) |
Feb 17, 2010 | 17.83 | 17.92 | 17.77 | 17.92 | 584,434 | +0.12(+0.66%) |
Feb 16, 2010 | 17.72 | 17.82 | 17.67 | 17.80 | 674,012 | +0.15(+0.85%) |
Feb 12, 2010 | 17.53 | 17.65 | 17.65 | 17.65 | 574,572 | +0.03(+0.15%) |
Feb 11, 2010 | 17.36 | 17.63 | 17.22 | 17.62 | 366,154 | +0.28(+1.62%) |
Feb 10, 2010 | 17.47 | 17.52 | 17.26 | 17.34 | 499,424 | -0.16(-0.90%) |
Feb 09, 2010 | 17.60 | 17.60 | 17.30 | 17.50 | 1,176,635 | +0.04(+0.22%) |
Feb 08, 2010 | 17.82 | 17.82 | 17.46 | 17.46 | 684,417 | -0.37(-2.05%) |
Feb 05, 2010 | 17.94 | 18.01 | 17.51 | 17.82 | 586,408 | -0.07(-0.37%) |
Feb 04, 2010 | 17.99 | 18.10 | 17.86 | 17.89 | 751,971 | -0.16(-0.91%) |
Feb 03, 2010 | 17.81 | 18.12 | 17.77 | 18.05 | 802,863 | -0.04(-0.22%) |
Feb 02, 2010 | 18.05 | 18.18 | 17.91 | 18.09 | 1,105,856 | +0.05(+0.25%) |
Feb 01, 2010 | 18.18 | 18.20 | 17.94 | 18.05 | 1,017,569 | -0.01(-0.07%) |
Jan 29, 2010 | 18.31 | 18.47 | 18.05 | 18.06 | 694,049 | -0.26(-1.43%) |
Jan 28, 2010 | 18.41 | 18.45 | 18.23 | 18.32 | 402,792 | -0.01(-0.07%) |
Jan 27, 2010 | 18.44 | 18.48 | 18.15 | 18.33 | 370,552 | -0.15(-0.81%) |
Jan 26, 2010 | 18.60 | 18.67 | 18.37 | 18.49 | 346,562 | -0.10(-0.56%) |
Jan 25, 2010 | 18.54 | 18.71 | 18.36 | 18.59 | 506,456 | +0.20(+1.07%) |
Jan 22, 2010 | 18.61 | 18.76 | 18.37 | 18.39 | 529,506 | -0.27(-1.47%) |
Jan 21, 2010 | 18.93 | 19.05 | 18.45 | 18.67 | 687,684 | -0.20(-1.04%) |
Jan 20, 2010 | 18.90 | 18.96 | 18.69 | 18.86 | 364,570 | -0.16(-0.86%) |
Jan 19, 2010 | 18.80 | 19.05 | 18.77 | 19.03 | 370,338 | +0.29(+1.54%) |
Jan 15, 2010 | 18.83 | 18.74 | 18.74 | 18.74 | 529,610 | -0.15(-0.80%) |
Jan 14, 2010 | 18.77 | 18.98 | 18.77 | 18.89 | 462,172 | +0.01(+0.07%) |
Jan 13, 2010 | 18.79 | 18.89 | 18.60 | 18.88 | 410,756 | +0.16(+0.87%) |
Jan 12, 2010 | 18.67 | 18.79 | 18.61 | 18.71 | 481,705 | -0.01(-0.03%) |
Jan 11, 2010 | 18.57 | 18.73 | 18.54 | 18.72 | 380,785 | +0.11(+0.60%) |
Jan 08, 2010 | 18.73 | 18.86 | 18.32 | 18.61 | 802,580 | -0.31(-1.66%) |
Jan 07, 2010 | 19.04 | 19.15 | 18.84 | 18.92 | 438,085 | -0.18(-0.96%) |
Jan 06, 2010 | 19.11 | 19.18 | 19.01 | 19.11 | 416,901 | +0.01(+0.03%) |
Jan 05, 2010 | 19.34 | 19.37 | 19.01 | 19.10 | 806,891 | -0.20(-1.05%) |
Jan 04, 2010 | 19.29 | 19.50 | 19.20 | 19.30 | 676,923 | +0.08(+0.41%) |
Dec 31, 2009 | 19.61 | 19.22 | 19.22 | 19.22 | 623,817 | -0.31(-1.61%) |
Dec 30, 2009 | 19.66 | 19.82 | 19.45 | 19.54 | 456,949 | -0.12(-0.60%) |
Dec 29, 2009 | 19.62 | 19.79 | 19.59 | 19.66 | 518,625 | +0.00(+0.00%) |
Dec 28, 2009 | 19.65 | 19.74 | 19.60 | 19.66 | 406,923 | +0.02(+0.10%) |
Dec 24, 2009 | 19.47 | 19.69 | 19.47 | 19.64 | 179,760 | +0.14(+0.70%) |
Dec 23, 2009 | 19.42 | 19.55 | 19.32 | 19.50 | 352,320 | +0.09(+0.44%) |
Dec 22, 2009 | 19.29 | 19.41 | 19.26 | 19.41 | 607,074 | +0.11(+0.58%) |
Dec 21, 2009 | 19.20 | 19.45 | 19.20 | 19.30 | 407,647 | +0.11(+0.58%) |
Dec 18, 2009 | 19.19 | 19.30 | 18.96 | 19.19 | 1,151,926 | +0.04(+0.20%) |
Dec 17, 2009 | 19.09 | 19.25 | 18.96 | 19.15 | 798,523 | -0.03(-0.17%) |
Dec 16, 2009 | 19.22 | 19.29 | 19.09 | 19.18 | 581,110 | -0.02(-0.10%) |
Dec 15, 2009 | 19.08 | 19.20 | 18.77 | 19.20 | 1,186,579 | +0.04(+0.21%) |
Dec 14, 2009 | 19.09 | 19.17 | 18.98 | 19.17 | 724,172 | +0.21(+1.10%) |
Dec 11, 2009 | 18.73 | 18.97 | 18.67 | 18.96 | 717,050 | +0.23(+1.22%) |
Dec 10, 2009 | 18.53 | 18.74 | 18.48 | 18.73 | 700,075 | +0.25(+1.34%) |
Dec 09, 2009 | 18.65 | 18.65 | 18.30 | 18.48 | 985,465 | -0.13(-0.70%) |
Dec 08, 2009 | 18.66 | 18.80 | 18.45 | 18.61 | 618,871 | -0.20(-1.08%) |
Dec 07, 2009 | 18.52 | 18.88 | 18.35 | 18.81 | 885,354 | +0.35(+1.88%) |
Dec 04, 2009 | 18.50 | 18.53 | 18.19 | 18.47 | 931,578 | +0.14(+0.79%) |
Dec 03, 2009 | 18.08 | 18.47 | 18.04 | 18.32 | 1,317,643 | +0.25(+1.37%) |
Dec 02, 2009 | 18.02 | 18.13 | 17.91 | 18.07 | 1,223,366 | +0.07(+0.40%) |