Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.80 | 16.80 | 16.53 | 16.69 | 340,348 | -0.14(-0.85%) |
Feb 25, 2010 | 16.64 | 16.85 | 16.52 | 16.83 | 192,501 | -0.05(-0.28%) |
Feb 24, 2010 | 16.69 | 16.93 | 16.58 | 16.88 | 230,752 | +0.20(+1.18%) |
Feb 23, 2010 | 16.68 | 16.76 | 16.41 | 16.68 | 217,454 | +0.02(+0.14%) |
Feb 22, 2010 | 16.77 | 16.77 | 16.49 | 16.66 | 178,104 | -0.10(-0.57%) |
Feb 19, 2010 | 16.78 | 16.85 | 16.69 | 16.76 | 211,239 | -0.02(-0.14%) |
Feb 18, 2010 | 16.58 | 16.79 | 16.55 | 16.78 | 197,032 | +0.11(+0.64%) |
Feb 17, 2010 | 16.60 | 16.68 | 16.44 | 16.67 | 124,825 | +0.08(+0.47%) |
Feb 16, 2010 | 16.49 | 16.59 | 16.37 | 16.59 | 290,344 | +0.20(+1.24%) |
Feb 12, 2010 | 16.21 | 16.39 | 16.39 | 16.39 | 426,605 | +0.02(+0.15%) |
Feb 11, 2010 | 16.23 | 16.37 | 16.01 | 16.37 | 205,593 | +0.05(+0.33%) |
Feb 10, 2010 | 16.40 | 16.51 | 16.19 | 16.31 | 242,327 | -0.20(-1.19%) |
Feb 09, 2010 | 16.45 | 16.51 | 16.20 | 16.51 | 317,831 | +0.31(+1.91%) |
Feb 08, 2010 | 16.25 | 16.33 | 16.11 | 16.20 | 250,911 | -0.11(-0.69%) |
Feb 05, 2010 | 16.52 | 16.52 | 16.09 | 16.31 | 384,256 | -0.25(-1.51%) |
Feb 04, 2010 | 16.73 | 16.80 | 16.56 | 16.56 | 404,675 | -0.29(-1.70%) |
Feb 03, 2010 | 16.77 | 16.92 | 16.74 | 16.85 | 294,607 | +0.02(+0.14%) |
Feb 02, 2010 | 16.83 | 16.93 | 16.76 | 16.83 | 327,836 | -0.04(-0.25%) |
Feb 01, 2010 | 16.79 | 16.91 | 16.77 | 16.87 | 272,303 | +0.11(+0.68%) |
Jan 29, 2010 | 17.13 | 17.22 | 16.66 | 16.76 | 352,735 | -0.36(-2.12%) |
Jan 28, 2010 | 17.39 | 17.45 | 17.04 | 17.12 | 439,255 | -0.20(-1.17%) |
Jan 27, 2010 | 17.03 | 17.44 | 17.01 | 17.32 | 403,261 | +0.23(+1.32%) |
Jan 26, 2010 | 17.02 | 17.28 | 16.98 | 17.09 | 474,653 | -0.04(-0.21%) |
Jan 25, 2010 | 17.02 | 17.22 | 16.91 | 17.13 | 537,487 | +0.21(+1.27%) |
Jan 22, 2010 | 17.30 | 17.34 | 16.89 | 16.92 | 299,892 | -0.36(-2.07%) |
Jan 21, 2010 | 17.25 | 17.55 | 17.03 | 17.27 | 1,276,496 | +0.00(+0.00%) |
Jan 20, 2010 | 17.40 | 17.62 | 17.22 | 17.27 | 474,821 | -0.33(-1.86%) |
Jan 19, 2010 | 17.33 | 17.61 | 17.29 | 17.60 | 386,810 | +0.20(+1.16%) |
Jan 15, 2010 | 17.71 | 17.40 | 17.40 | 17.40 | 880,576 | -0.23(-1.28%) |
Jan 14, 2010 | 17.49 | 17.64 | 17.48 | 17.62 | 222,897 | +0.13(+0.71%) |
Jan 13, 2010 | 17.48 | 17.65 | 17.29 | 17.50 | 322,700 | -0.05(-0.31%) |
Jan 12, 2010 | 17.57 | 17.73 | 17.48 | 17.55 | 338,357 | -0.20(-1.11%) |
Jan 11, 2010 | 17.90 | 18.12 | 17.61 | 17.75 | 186,544 | -0.14(-0.77%) |
Jan 08, 2010 | 17.77 | 17.93 | 17.77 | 17.89 | 265,507 | +0.02(+0.10%) |
Jan 07, 2010 | 17.80 | 17.87 | 17.54 | 17.87 | 309,119 | +0.10(+0.57%) |
Jan 06, 2010 | 17.80 | 18.17 | 17.65 | 17.77 | 524,692 | -0.13(-0.73%) |
Jan 05, 2010 | 17.57 | 18.13 | 17.54 | 17.90 | 961,340 | +0.24(+1.35%) |
Jan 04, 2010 | 17.57 | 17.66 | 17.45 | 17.66 | 395,402 | +0.26(+1.47%) |
Dec 31, 2009 | 17.54 | 17.40 | 17.40 | 17.40 | 455,481 | -0.21(-1.18%) |
Dec 30, 2009 | 17.40 | 17.73 | 17.36 | 17.61 | 413,142 | +0.28(+1.62%) |
Dec 29, 2009 | 17.45 | 17.49 | 17.29 | 17.33 | 415,813 | -0.02(-0.14%) |
Dec 28, 2009 | 17.37 | 17.46 | 17.19 | 17.36 | 198,271 | -0.04(-0.21%) |
Dec 24, 2009 | 17.34 | 17.57 | 17.33 | 17.39 | 138,535 | +0.07(+0.41%) |
Dec 23, 2009 | 16.68 | 17.37 | 16.68 | 17.32 | 568,642 | +0.71(+4.30%) |
Dec 22, 2009 | 16.09 | 16.98 | 16.09 | 16.61 | 1,145,365 | +1.19(+7.69%) |
Dec 21, 2009 | 15.42 | 15.50 | 15.32 | 15.42 | 208,841 | +0.08(+0.54%) |
Dec 18, 2009 | 15.27 | 15.43 | 15.13 | 15.34 | 1,148,570 | +0.24(+1.58%) |
Dec 17, 2009 | 15.07 | 15.15 | 14.88 | 15.10 | 198,736 | -0.05(-0.35%) |
Dec 16, 2009 | 15.09 | 15.31 | 15.06 | 15.15 | 276,700 | +0.15(+0.99%) |
Dec 15, 2009 | 14.75 | 15.19 | 14.66 | 15.00 | 577,176 | +0.25(+1.70%) |
Dec 14, 2009 | 14.60 | 14.75 | 14.42 | 14.75 | 517,842 | +0.26(+1.77%) |
Dec 11, 2009 | 14.59 | 14.59 | 14.43 | 14.50 | 99,311 | +0.03(+0.21%) |
Dec 10, 2009 | 14.74 | 14.78 | 14.38 | 14.47 | 283,320 | -0.19(-1.30%) |
Dec 09, 2009 | 14.65 | 14.78 | 14.54 | 14.66 | 148,495 | -0.02(-0.12%) |
Dec 08, 2009 | 14.71 | 14.78 | 14.58 | 14.68 | 179,157 | -0.10(-0.69%) |
Dec 07, 2009 | 14.62 | 14.86 | 14.62 | 14.78 | 165,064 | +0.11(+0.73%) |
Dec 04, 2009 | 14.84 | 14.84 | 14.54 | 14.67 | 507,221 | +0.08(+0.53%) |
Dec 03, 2009 | 14.75 | 15.00 | 14.58 | 14.59 | 388,519 | +0.10(+0.66%) |
Dec 02, 2009 | 14.46 | 14.64 | 14.43 | 14.50 | 314,727 | +0.08(+0.58%) |