Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.33 | 19.40 | 19.25 | 19.34 | 1,722 | -0.14(-0.71%) |
Feb 25, 2010 | 19.33 | 19.48 | 19.32 | 19.48 | 6,956 | +0.00(+0.02%) |
Feb 24, 2010 | 19.55 | 19.58 | 19.48 | 19.48 | 1,144 | +0.21(+1.07%) |
Feb 23, 2010 | 19.26 | 19.27 | 19.14 | 19.27 | 1,282 | -0.08(-0.42%) |
Feb 22, 2010 | 19.42 | 19.42 | 19.24 | 19.35 | 2,342 | +0.24(+1.27%) |
Feb 19, 2010 | 19.03 | 19.16 | 19.03 | 19.11 | 6,411 | +0.07(+0.38%) |
Feb 18, 2010 | 19.22 | 19.22 | 18.91 | 19.03 | 8,988 | +0.12(+0.64%) |
Feb 17, 2010 | 19.03 | 19.03 | 18.79 | 18.91 | 24,331 | -0.05(-0.26%) |
Feb 16, 2010 | 18.82 | 18.96 | 18.70 | 18.96 | 3,242 | +0.34(+1.83%) |
Feb 12, 2010 | 18.51 | 18.62 | 18.62 | 18.62 | 863 | -0.02(-0.13%) |
Feb 11, 2010 | 18.73 | 18.73 | 18.47 | 18.65 | 1,639 | +0.17(+0.92%) |
Feb 10, 2010 | 18.56 | 18.56 | 18.39 | 18.48 | 1,076 | +0.07(+0.40%) |
Feb 09, 2010 | 18.42 | 18.45 | 18.35 | 18.40 | 3,912 | +0.07(+0.40%) |
Feb 08, 2010 | 18.33 | 18.33 | 18.33 | 18.33 | 123 | -0.06(-0.31%) |
Feb 05, 2010 | 18.01 | 18.42 | 18.01 | 18.39 | 7,342 | +0.11(+0.58%) |
Feb 04, 2010 | 18.46 | 18.46 | 18.18 | 18.28 | 12,061 | -0.28(-1.53%) |
Feb 03, 2010 | 19.46 | 19.46 | 18.51 | 18.56 | 7,997 | -0.32(-1.72%) |
Feb 02, 2010 | 18.86 | 18.89 | 18.82 | 18.89 | 2,729 | -0.06(-0.30%) |
Feb 01, 2010 | 19.25 | 19.25 | 18.95 | 18.95 | 435 | -0.04(-0.21%) |
Jan 29, 2010 | 19.14 | 19.16 | 18.99 | 18.99 | 1,972 | -0.25(-1.31%) |
Jan 28, 2010 | 19.67 | 19.67 | 19.02 | 19.24 | 6,486 | -0.06(-0.29%) |
Jan 27, 2010 | 19.04 | 19.29 | 19.04 | 19.29 | 2,120 | +0.24(+1.28%) |
Jan 26, 2010 | 18.82 | 19.29 | 18.82 | 19.05 | 1,958 | -0.10(-0.52%) |
Jan 25, 2010 | 19.27 | 19.27 | 18.85 | 19.15 | 1,863 | +0.05(+0.26%) |
Jan 22, 2010 | 19.62 | 19.62 | 19.09 | 19.10 | 5,367 | -0.36(-1.87%) |
Jan 21, 2010 | 19.34 | 19.55 | 19.12 | 19.46 | 13,888 | +0.32(+1.69%) |
Jan 20, 2010 | 19.14 | 19.14 | 18.86 | 19.14 | 2,466 | +0.08(+0.43%) |
Jan 19, 2010 | 18.94 | 19.06 | 18.94 | 19.06 | 1,356 | +0.26(+1.38%) |
Jan 15, 2010 | 18.78 | 18.80 | 18.80 | 18.80 | 616 | -0.30(-1.57%) |
Jan 14, 2010 | 18.68 | 19.16 | 18.68 | 19.10 | 7,271 | +0.35(+1.86%) |
Jan 13, 2010 | 18.52 | 18.75 | 18.52 | 18.75 | 3,452 | +0.22(+1.18%) |
Jan 12, 2010 | 18.62 | 18.71 | 18.50 | 18.53 | 7,464 | -0.15(-0.78%) |
Jan 11, 2010 | 18.89 | 18.90 | 18.67 | 18.68 | 6,996 | -0.16(-0.86%) |
Jan 08, 2010 | 18.62 | 18.86 | 18.62 | 18.84 | 2,034 | +0.05(+0.26%) |
Jan 07, 2010 | 18.25 | 18.79 | 18.25 | 18.79 | 9,635 | +0.54(+2.98%) |
Jan 06, 2010 | 18.25 | 18.31 | 18.24 | 18.25 | 8,515 | -0.03(-0.18%) |
Jan 05, 2010 | 18.41 | 18.41 | 18.22 | 18.28 | 8,004 | -0.17(-0.92%) |
Jan 04, 2010 | 18.41 | 18.56 | 18.39 | 18.45 | 5,371 | +0.27(+1.47%) |
Dec 31, 2009 | 18.39 | 18.18 | 18.18 | 18.18 | 1,602 | -0.09(-0.49%) |
Dec 30, 2009 | 18.37 | 18.43 | 18.26 | 18.27 | 4,250 | -0.13(-0.71%) |
Dec 29, 2009 | 18.41 | 18.41 | 18.40 | 18.40 | 4,225 | +0.08(+0.44%) |
Dec 28, 2009 | 18.39 | 18.42 | 18.32 | 18.32 | 2,166 | -0.06(-0.35%) |
Dec 24, 2009 | 18.42 | 18.42 | 18.39 | 18.39 | 643 | +0.08(+0.44%) |
Dec 23, 2009 | 18.39 | 18.39 | 18.25 | 18.30 | 1,584 | +0.08(+0.45%) |
Dec 22, 2009 | 18.26 | 18.26 | 18.05 | 18.22 | 2,918 | +0.15(+0.85%) |
Dec 21, 2009 | 18.18 | 18.18 | 18.07 | 18.07 | 2,339 | +0.15(+0.82%) |
Dec 18, 2009 | 17.87 | 17.92 | 17.70 | 17.92 | 8,501 | +0.20(+1.14%) |
Dec 17, 2009 | 17.74 | 17.74 | 17.70 | 17.72 | 1,692 | -0.04(-0.23%) |
Dec 16, 2009 | 17.89 | 17.89 | 17.76 | 17.76 | 1,504 | -0.11(-0.59%) |
Dec 15, 2009 | 18.09 | 18.09 | 17.84 | 17.87 | 4,903 | +0.17(+0.96%) |
Dec 14, 2009 | 17.70 | 17.70 | 17.70 | 17.70 | 246 | -0.02(-0.09%) |
Dec 11, 2009 | 17.64 | 17.71 | 17.64 | 17.71 | 2,906 | +0.15(+0.83%) |
Dec 10, 2009 | 17.48 | 17.70 | 17.48 | 17.57 | 1,141 | -0.09(-0.51%) |
Dec 09, 2009 | 17.61 | 17.69 | 17.61 | 17.66 | 2,959 | -0.11(-0.59%) |
Dec 08, 2009 | 17.76 | 17.76 | 17.76 | 17.76 | 246 | -0.08(-0.45%) |
Dec 07, 2009 | 17.75 | 17.84 | 17.75 | 17.84 | 704 | +0.03(+0.18%) |
Dec 04, 2009 | 17.79 | 17.81 | 17.79 | 17.81 | 397 | +0.07(+0.41%) |
Dec 03, 2009 | 17.74 | 17.74 | 17.74 | 17.74 | 123 | +0.02(+0.09%) |
Dec 02, 2009 | 17.72 | 17.72 | 17.72 | 17.72 | 246 | +0.18(+1.02%) |