Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.42 | 19.61 | 19.42 | 19.45 | 17,794 | +0.14(+0.70%) |
Feb 25, 2010 | 19.39 | 19.39 | 19.26 | 19.31 | 24,053 | +0.27(+1.42%) |
Feb 24, 2010 | 19.22 | 19.22 | 19.04 | 19.04 | 16,621 | -0.05(-0.28%) |
Feb 23, 2010 | 18.66 | 19.11 | 18.66 | 19.10 | 23,084 | +0.51(+2.75%) |
Feb 22, 2010 | 18.68 | 18.68 | 18.59 | 18.59 | 8,522 | -0.10(-0.55%) |
Feb 19, 2010 | 18.60 | 18.69 | 18.47 | 18.69 | 14,020 | +0.12(+0.62%) |
Feb 18, 2010 | 18.76 | 18.78 | 18.53 | 18.57 | 14,078 | -0.25(-1.33%) |
Feb 17, 2010 | 19.03 | 19.04 | 18.76 | 18.82 | 51,634 | -0.38(-1.96%) |
Feb 16, 2010 | 19.02 | 19.20 | 19.02 | 19.20 | 756 | +0.15(+0.81%) |
Feb 12, 2010 | 19.12 | 19.05 | 19.05 | 19.05 | 17,660 | +0.13(+0.69%) |
Feb 11, 2010 | 19.00 | 19.00 | 18.78 | 18.91 | 6,766 | -0.08(-0.44%) |
Feb 10, 2010 | 19.30 | 19.31 | 18.99 | 19.00 | 35,422 | -0.25(-1.28%) |
Feb 09, 2010 | 19.41 | 19.52 | 19.24 | 19.24 | 27,444 | -0.30(-1.54%) |
Feb 08, 2010 | 19.56 | 19.56 | 19.50 | 19.54 | 14,779 | -0.09(-0.46%) |
Feb 05, 2010 | 19.40 | 19.72 | 19.35 | 19.64 | 30,527 | +0.15(+0.79%) |
Feb 04, 2010 | 19.21 | 19.48 | 19.21 | 19.48 | 42,874 | +0.50(+2.65%) |
Feb 03, 2010 | 19.09 | 19.09 | 18.93 | 18.98 | 18,543 | -0.29(-1.52%) |
Feb 02, 2010 | 19.24 | 19.28 | 19.21 | 19.27 | 16,966 | +0.10(+0.54%) |
Feb 01, 2010 | 19.14 | 19.20 | 19.12 | 19.17 | 284,928 | -0.16(-0.80%) |
Jan 29, 2010 | 19.11 | 19.32 | 19.11 | 19.32 | 31,536 | +0.23(+1.19%) |
Jan 28, 2010 | 19.15 | 19.15 | 19.07 | 19.10 | 7,851 | -0.11(-0.56%) |
Jan 27, 2010 | 19.47 | 19.51 | 19.14 | 19.20 | 50,373 | -0.08(-0.41%) |
Jan 26, 2010 | 19.48 | 19.49 | 19.22 | 19.28 | 14,206 | +0.05(+0.25%) |
Jan 25, 2010 | 19.26 | 19.31 | 19.22 | 19.24 | 12,445 | -0.15(-0.78%) |
Jan 22, 2010 | 19.31 | 19.39 | 19.28 | 19.39 | 26,147 | +0.04(+0.21%) |
Jan 21, 2010 | 19.06 | 19.40 | 19.06 | 19.35 | 29,624 | +0.25(+1.29%) |
Jan 20, 2010 | 19.13 | 19.14 | 19.10 | 19.10 | 4,919 | +0.20(+1.07%) |
Jan 19, 2010 | 18.90 | 18.91 | 18.82 | 18.90 | 15,965 | -0.11(-0.56%) |
Jan 15, 2010 | 19.04 | 19.01 | 19.01 | 19.01 | 78,715 | +0.28(+1.50%) |
Jan 14, 2010 | 18.61 | 18.83 | 18.61 | 18.72 | 6,811 | +0.21(+1.16%) |
Jan 13, 2010 | 18.67 | 18.75 | 18.48 | 18.51 | 11,595 | -0.31(-1.64%) |
Jan 12, 2010 | 18.78 | 18.82 | 18.68 | 18.82 | 12,639 | +0.51(+2.79%) |
Jan 11, 2010 | 18.40 | 18.40 | 18.27 | 18.31 | 6,095 | -0.05(-0.26%) |
Jan 08, 2010 | 18.38 | 18.38 | 18.22 | 18.36 | 79,725 | +0.06(+0.35%) |
Jan 07, 2010 | 18.28 | 18.39 | 18.22 | 18.29 | 38,918 | +0.01(+0.07%) |
Jan 06, 2010 | 18.50 | 18.50 | 18.28 | 18.28 | 26,536 | -0.27(-1.45%) |
Jan 05, 2010 | 18.54 | 18.62 | 18.54 | 18.55 | 24,785 | +0.25(+1.39%) |
Jan 04, 2010 | 18.31 | 18.36 | 18.19 | 18.30 | 6,143 | -0.05(-0.26%) |
Dec 31, 2009 | 18.08 | 18.34 | 18.34 | 18.34 | 62,064 | -0.08(-0.45%) |
Dec 30, 2009 | 18.40 | 18.43 | 18.32 | 18.43 | 8,986 | +0.11(+0.58%) |
Dec 29, 2009 | 18.23 | 18.33 | 18.15 | 18.32 | 29,770 | +0.15(+0.85%) |
Dec 28, 2009 | 18.32 | 18.32 | 18.17 | 18.17 | 7,568 | -0.21(-1.12%) |
Dec 24, 2009 | 18.53 | 18.53 | 18.37 | 18.37 | 5,754 | -0.21(-1.15%) |
Dec 23, 2009 | 18.77 | 18.78 | 18.56 | 18.59 | 8,325 | -0.04(-0.19%) |
Dec 22, 2009 | 18.63 | 18.65 | 18.54 | 18.62 | 34,816 | -0.40(-2.10%) |
Dec 21, 2009 | 19.35 | 19.35 | 18.97 | 19.02 | 55,643 | -0.67(-3.38%) |
Dec 18, 2009 | 19.86 | 19.89 | 19.68 | 19.69 | 18,165 | -0.29(-1.47%) |
Dec 17, 2009 | 19.74 | 19.98 | 19.74 | 19.98 | 17,150 | +0.56(+2.90%) |
Dec 16, 2009 | 19.56 | 19.67 | 19.41 | 19.42 | 38,222 | -0.06(-0.29%) |
Dec 15, 2009 | 19.42 | 19.47 | 19.36 | 19.47 | 4,722 | -0.16(-0.83%) |
Dec 14, 2009 | 19.75 | 19.75 | 19.63 | 19.64 | 44,529 | -0.04(-0.22%) |
Dec 11, 2009 | 19.77 | 19.77 | 19.50 | 19.68 | 51,720 | -0.27(-1.33%) |
Dec 10, 2009 | 20.02 | 20.02 | 19.88 | 19.94 | 12,884 | -0.27(-1.31%) |
Dec 09, 2009 | 20.49 | 20.49 | 20.19 | 20.21 | 7,568 | -0.19(-0.91%) |
Dec 08, 2009 | 20.57 | 20.63 | 20.37 | 20.40 | 15,909 | +0.20(+0.99%) |
Dec 07, 2009 | 20.11 | 20.20 | 20.11 | 20.20 | 1,009 | +0.21(+1.05%) |
Dec 04, 2009 | 19.94 | 20.05 | 19.85 | 19.99 | 8,956 | -0.53(-2.57%) |
Dec 03, 2009 | 20.38 | 20.54 | 20.38 | 20.52 | 39,357 | -0.29(-1.41%) |
Dec 02, 2009 | 20.92 | 21.04 | 20.80 | 20.81 | 13,119 | -0.13(-0.62%) |