Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.48 | 17.10 | 15.47 | 16.82 | 36,427 | +1.35(+8.69%) |
Feb 25, 2010 | 15.64 | 15.80 | 15.21 | 15.48 | 8,093 | -0.48(-2.99%) |
Feb 24, 2010 | 15.99 | 16.11 | 15.66 | 15.95 | 8,000 | +0.23(+1.44%) |
Feb 23, 2010 | 15.60 | 15.75 | 15.60 | 15.73 | 2,333 | +0.00(+0.00%) |
Feb 22, 2010 | 15.49 | 15.73 | 15.36 | 15.73 | 34,881 | +0.32(+2.08%) |
Feb 19, 2010 | 15.52 | 15.52 | 15.41 | 15.41 | 1,042 | -0.25(-1.60%) |
Feb 18, 2010 | 15.63 | 15.72 | 15.38 | 15.66 | 6,310 | +0.02(+0.10%) |
Feb 17, 2010 | 15.64 | 15.84 | 15.64 | 15.64 | 1,406 | -0.02(-0.10%) |
Feb 16, 2010 | 15.64 | 15.81 | 15.63 | 15.66 | 2,173 | +0.00(+0.00%) |
Feb 12, 2010 | 15.67 | 15.66 | 15.66 | 15.66 | 1,406 | -0.17(-1.09%) |
Feb 11, 2010 | 15.83 | 15.83 | 15.83 | 15.83 | 127 | +0.16(+1.00%) |
Feb 10, 2010 | 16.44 | 16.44 | 15.67 | 15.67 | 11,699 | -0.75(-4.57%) |
Feb 09, 2010 | 16.45 | 16.45 | 16.42 | 16.42 | 3,835 | -0.05(-0.28%) |
Feb 08, 2010 | 16.51 | 16.58 | 16.44 | 16.47 | 1,917 | -0.10(-0.61%) |
Feb 05, 2010 | 16.52 | 16.58 | 16.42 | 16.57 | 1,022 | -0.01(-0.05%) |
Feb 04, 2010 | 16.73 | 16.81 | 16.58 | 16.58 | 3,196 | -0.33(-1.94%) |
Feb 03, 2010 | 16.88 | 16.97 | 16.85 | 16.91 | 1,406 | +0.09(+0.56%) |
Feb 02, 2010 | 16.47 | 17.01 | 16.47 | 16.81 | 7,951 | +0.23(+1.42%) |
Feb 01, 2010 | 16.93 | 16.97 | 16.57 | 16.58 | 2,784 | -0.23(-1.40%) |
Jan 29, 2010 | 17.14 | 17.14 | 16.81 | 16.81 | 2,621 | -0.31(-1.83%) |
Jan 28, 2010 | 17.21 | 17.58 | 16.99 | 17.13 | 2,007 | -0.08(-0.45%) |
Jan 27, 2010 | 17.39 | 17.40 | 17.21 | 17.21 | 6,776 | -0.20(-1.12%) |
Jan 26, 2010 | 17.96 | 17.96 | 17.40 | 17.40 | 8,042 | -0.78(-4.30%) |
Jan 25, 2010 | 18.21 | 18.22 | 18.04 | 18.18 | 5,891 | -0.09(-0.51%) |
Jan 22, 2010 | 17.99 | 18.32 | 17.91 | 18.28 | 3,211 | +0.12(+0.65%) |
Jan 21, 2010 | 18.30 | 18.38 | 17.99 | 18.16 | 5,881 | -0.20(-1.07%) |
Jan 20, 2010 | 18.27 | 18.36 | 18.19 | 18.36 | 1,662 | -0.02(-0.13%) |
Jan 19, 2010 | 18.37 | 18.38 | 18.04 | 18.38 | 1,917 | +0.00(+0.00%) |
Jan 15, 2010 | 18.28 | 18.38 | 18.38 | 18.38 | 2,813 | +0.00(+0.00%) |
Jan 14, 2010 | 18.45 | 18.54 | 18.16 | 18.38 | 6,035 | -0.16(-0.84%) |
Jan 13, 2010 | 18.39 | 18.54 | 18.23 | 18.54 | 5,370 | +0.15(+0.81%) |
Jan 12, 2010 | 18.06 | 18.49 | 17.73 | 18.39 | 10,229 | +0.16(+0.90%) |
Jan 11, 2010 | 18.55 | 18.77 | 17.99 | 18.22 | 6,226 | -0.54(-2.88%) |
Jan 08, 2010 | 18.50 | 18.76 | 18.40 | 18.76 | 2,813 | +0.36(+1.96%) |
Jan 07, 2010 | 18.39 | 18.77 | 18.39 | 18.40 | 6,457 | +0.06(+0.34%) |
Jan 06, 2010 | 18.57 | 19.09 | 18.23 | 18.34 | 12,786 | -0.22(-1.18%) |
Jan 05, 2010 | 18.03 | 18.77 | 18.03 | 18.56 | 6,065 | +0.56(+3.13%) |
Jan 04, 2010 | 18.64 | 18.64 | 18.00 | 18.00 | 1,790 | +0.01(+0.04%) |
Dec 31, 2009 | 18.00 | 17.99 | 17.99 | 17.99 | 5,626 | -0.02(-0.09%) |
Dec 30, 2009 | 18.03 | 18.22 | 18.00 | 18.00 | 1,790 | +0.02(+0.09%) |
Dec 29, 2009 | 18.04 | 18.21 | 17.64 | 17.99 | 2,561 | +0.20(+1.10%) |
Dec 28, 2009 | 17.76 | 18.21 | 17.69 | 17.79 | 2,557 | +0.04(+0.22%) |
Dec 24, 2009 | 17.91 | 18.43 | 17.72 | 17.75 | 31,741 | -0.15(-0.83%) |
Dec 23, 2009 | 17.96 | 18.03 | 17.60 | 17.90 | 28,690 | -0.09(-0.48%) |
Dec 22, 2009 | 17.87 | 18.12 | 17.64 | 17.99 | 6,444 | +0.35(+2.00%) |
Dec 21, 2009 | 17.59 | 18.00 | 17.23 | 17.64 | 12,918 | +0.09(+0.49%) |
Dec 18, 2009 | 17.98 | 17.99 | 17.30 | 17.55 | 12,983 | -0.44(-2.43%) |
Dec 17, 2009 | 17.93 | 17.99 | 17.93 | 17.99 | 2,557 | -0.01(-0.04%) |
Dec 16, 2009 | 17.99 | 18.11 | 17.75 | 18.00 | 17,133 | -0.12(-0.65%) |
Dec 15, 2009 | 17.94 | 18.11 | 17.80 | 18.11 | 14,090 | +0.31(+1.71%) |
Dec 14, 2009 | 17.87 | 18.01 | 17.67 | 17.81 | 12,019 | +0.19(+1.07%) |
Dec 11, 2009 | 17.74 | 18.03 | 17.62 | 17.62 | 1,406 | +0.02(+0.13%) |
Dec 10, 2009 | 17.86 | 18.23 | 17.60 | 17.60 | 1,917 | -0.20(-1.10%) |
Dec 09, 2009 | 17.84 | 18.27 | 17.79 | 17.79 | 6,776 | -0.20(-1.13%) |
Dec 08, 2009 | 17.69 | 18.01 | 17.25 | 18.00 | 8,501 | +0.00(+0.00%) |
Dec 07, 2009 | 17.75 | 18.00 | 17.40 | 18.00 | 21,827 | +0.00(+0.00%) |
Dec 04, 2009 | 17.60 | 18.00 | 17.56 | 18.00 | 43,601 | +0.20(+1.14%) |
Dec 03, 2009 | 17.97 | 17.97 | 17.40 | 17.79 | 639 | +0.00(+0.00%) |
Dec 02, 2009 | 17.94 | 18.70 | 16.93 | 17.79 | 33,628 | -0.20(-1.09%) |