Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.01 | 17.10 | 16.72 | 16.87 | 100,040 | -0.08(-0.46%) |
Feb 25, 2010 | 16.81 | 17.18 | 16.52 | 16.95 | 159,623 | +0.08(+0.46%) |
Feb 24, 2010 | 17.12 | 17.20 | 16.83 | 16.87 | 170,420 | -0.17(-1.03%) |
Feb 23, 2010 | 17.01 | 17.10 | 16.75 | 17.05 | 1,206,378 | -1.31(-7.12%) |
Feb 22, 2010 | 18.27 | 18.46 | 17.92 | 18.35 | 84,990 | +0.39(+2.18%) |
Feb 19, 2010 | 17.82 | 18.12 | 17.59 | 17.96 | 61,332 | +0.43(+2.44%) |
Feb 18, 2010 | 17.38 | 17.59 | 17.08 | 17.53 | 71,359 | +0.43(+2.50%) |
Feb 17, 2010 | 16.81 | 17.38 | 16.35 | 17.10 | 59,759 | +0.17(+1.03%) |
Feb 16, 2010 | 17.01 | 17.18 | 16.13 | 16.93 | 106,289 | -0.02(-0.12%) |
Feb 12, 2010 | 17.07 | 16.95 | 16.95 | 16.95 | 35,911 | -0.14(-0.80%) |
Feb 11, 2010 | 16.64 | 17.20 | 16.09 | 17.08 | 77,071 | +0.70(+4.27%) |
Feb 10, 2010 | 16.83 | 16.98 | 16.07 | 16.39 | 59,435 | -0.45(-2.66%) |
Feb 09, 2010 | 16.46 | 17.43 | 15.94 | 16.83 | 137,382 | +0.27(+1.64%) |
Feb 08, 2010 | 16.19 | 17.40 | 15.65 | 16.56 | 87,831 | +0.26(+1.61%) |
Feb 05, 2010 | 16.13 | 16.54 | 15.57 | 16.30 | 90,419 | +0.05(+0.30%) |
Feb 04, 2010 | 17.07 | 17.10 | 14.95 | 16.25 | 181,963 | -1.19(-6.80%) |
Feb 03, 2010 | 17.56 | 17.71 | 17.30 | 17.43 | 271,159 | +0.13(+0.75%) |
Feb 02, 2010 | 17.56 | 17.56 | 17.14 | 17.30 | 138,768 | -0.05(-0.27%) |
Feb 01, 2010 | 16.71 | 17.66 | 16.54 | 17.35 | 203,325 | +0.75(+4.53%) |
Jan 29, 2010 | 16.52 | 16.60 | 15.80 | 16.60 | 170,022 | +0.07(+0.45%) |
Jan 28, 2010 | 16.90 | 16.90 | 15.20 | 16.52 | 208,844 | -0.28(-1.66%) |
Jan 27, 2010 | 17.01 | 17.04 | 15.91 | 16.80 | 131,250 | -0.28(-1.63%) |
Jan 26, 2010 | 17.29 | 17.29 | 16.88 | 17.08 | 62,666 | -0.07(-0.43%) |
Jan 25, 2010 | 17.53 | 17.66 | 16.73 | 17.16 | 139,703 | -0.37(-2.12%) |
Jan 22, 2010 | 18.14 | 18.31 | 17.30 | 17.53 | 128,246 | -0.61(-3.38%) |
Jan 21, 2010 | 18.35 | 18.36 | 18.09 | 18.14 | 79,599 | -0.07(-0.41%) |
Jan 20, 2010 | 18.22 | 18.38 | 18.12 | 18.22 | 56,601 | +0.00(+0.00%) |
Jan 19, 2010 | 18.18 | 18.49 | 17.84 | 18.22 | 105,031 | +0.22(+1.24%) |
Jan 15, 2010 | 18.35 | 17.99 | 17.99 | 17.99 | 74,406 | -0.37(-2.02%) |
Jan 14, 2010 | 18.40 | 18.53 | 18.31 | 18.36 | 84,243 | +0.06(+0.30%) |
Jan 13, 2010 | 18.40 | 18.59 | 18.03 | 18.31 | 53,281 | +0.00(+0.00%) |
Jan 12, 2010 | 18.42 | 18.70 | 18.03 | 18.31 | 124,846 | -0.30(-1.60%) |
Jan 11, 2010 | 18.31 | 18.62 | 18.03 | 18.61 | 189,428 | +0.35(+1.92%) |
Jan 08, 2010 | 17.84 | 18.31 | 17.70 | 18.25 | 162,428 | +0.56(+3.16%) |
Jan 07, 2010 | 17.56 | 17.90 | 17.38 | 17.70 | 145,567 | +0.13(+0.74%) |
Jan 06, 2010 | 18.49 | 18.49 | 17.56 | 17.56 | 166,967 | -0.67(-3.67%) |
Jan 05, 2010 | 17.38 | 18.40 | 17.27 | 18.23 | 181,325 | +0.91(+5.26%) |
Jan 04, 2010 | 17.10 | 17.47 | 17.10 | 17.32 | 205,521 | +0.24(+1.41%) |
Dec 31, 2009 | 16.95 | 17.08 | 17.08 | 17.08 | 37,122 | +0.11(+0.66%) |
Dec 30, 2009 | 16.75 | 17.06 | 16.60 | 16.97 | 58,774 | +0.19(+1.11%) |
Dec 29, 2009 | 16.73 | 16.86 | 16.38 | 16.78 | 80,822 | +0.56(+3.44%) |
Dec 28, 2009 | 15.98 | 16.23 | 15.98 | 16.23 | 89,111 | +0.19(+1.16%) |
Dec 24, 2009 | 16.19 | 16.41 | 15.97 | 16.04 | 32,442 | +0.07(+0.47%) |
Dec 23, 2009 | 16.13 | 16.21 | 15.89 | 15.97 | 39,498 | -0.24(-1.49%) |
Dec 22, 2009 | 16.41 | 16.47 | 15.93 | 16.21 | 51,812 | -0.15(-0.91%) |
Dec 21, 2009 | 16.60 | 16.67 | 16.34 | 16.36 | 62,610 | +0.02(+0.11%) |
Dec 18, 2009 | 16.54 | 16.90 | 16.34 | 16.34 | 149,561 | -0.15(-0.90%) |
Dec 17, 2009 | 16.54 | 16.73 | 16.39 | 16.49 | 54,505 | -0.06(-0.34%) |
Dec 16, 2009 | 16.71 | 16.82 | 16.36 | 16.54 | 79,596 | +0.00(+0.00%) |
Dec 15, 2009 | 15.71 | 17.04 | 15.59 | 16.54 | 135,697 | +0.99(+6.33%) |
Dec 14, 2009 | 15.45 | 15.69 | 14.68 | 15.56 | 101,090 | +0.87(+5.95%) |
Dec 11, 2009 | 14.59 | 14.83 | 14.59 | 14.68 | 45,046 | +0.19(+1.28%) |
Dec 10, 2009 | 14.54 | 14.78 | 14.42 | 14.50 | 48,662 | +0.04(+0.26%) |
Dec 09, 2009 | 14.59 | 14.68 | 14.35 | 14.46 | 60,914 | -0.15(-1.02%) |
Dec 08, 2009 | 14.68 | 14.68 | 14.57 | 14.61 | 39,666 | -0.06(-0.38%) |
Dec 07, 2009 | 14.70 | 14.78 | 14.55 | 14.67 | 48,220 | -0.02(-0.13%) |
Dec 04, 2009 | 14.68 | 14.78 | 14.42 | 14.68 | 56,436 | +0.11(+0.77%) |
Dec 03, 2009 | 14.22 | 14.57 | 14.13 | 14.57 | 62,472 | +0.35(+2.48%) |
Dec 02, 2009 | 14.28 | 14.31 | 14.13 | 14.22 | 35,868 | +0.06(+0.39%) |