Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.91 | 18.00 | 17.76 | 17.91 | 567,576 | -0.01(-0.08%) |
Feb 25, 2010 | 17.56 | 17.95 | 17.36 | 17.92 | 738,458 | +0.20(+1.14%) |
Feb 24, 2010 | 18.14 | 18.26 | 17.52 | 17.72 | 1,282,107 | -0.44(-2.40%) |
Feb 23, 2010 | 17.86 | 18.43 | 17.69 | 18.15 | 875,501 | -0.32(-1.75%) |
Feb 22, 2010 | 18.45 | 18.55 | 18.35 | 18.48 | 449,831 | +0.06(+0.33%) |
Feb 19, 2010 | 18.33 | 18.56 | 18.31 | 18.42 | 369,956 | +0.06(+0.33%) |
Feb 18, 2010 | 18.08 | 18.45 | 17.94 | 18.36 | 549,886 | +0.32(+1.80%) |
Feb 17, 2010 | 17.87 | 18.04 | 17.84 | 18.03 | 768,430 | +0.16(+0.89%) |
Feb 16, 2010 | 17.89 | 18.00 | 17.70 | 17.87 | 610,463 | +0.20(+1.12%) |
Feb 12, 2010 | 17.53 | 17.68 | 17.68 | 17.68 | 1,610,321 | -0.03(-0.16%) |
Feb 11, 2010 | 17.38 | 17.82 | 17.30 | 17.70 | 1,239,498 | +0.32(+1.86%) |
Feb 10, 2010 | 17.43 | 17.56 | 17.23 | 17.38 | 862,974 | -0.13(-0.72%) |
Feb 09, 2010 | 17.67 | 17.77 | 17.44 | 17.51 | 544,236 | +0.09(+0.54%) |
Feb 08, 2010 | 17.40 | 17.49 | 17.15 | 17.41 | 693,188 | +0.05(+0.27%) |
Feb 05, 2010 | 17.30 | 17.41 | 16.97 | 17.37 | 1,160,464 | +0.05(+0.30%) |
Feb 04, 2010 | 17.69 | 17.72 | 17.23 | 17.31 | 684,133 | -0.54(-3.00%) |
Feb 03, 2010 | 17.99 | 18.08 | 17.72 | 17.85 | 760,194 | -0.28(-1.55%) |
Feb 02, 2010 | 18.00 | 18.34 | 17.96 | 18.13 | 564,100 | +0.08(+0.44%) |
Feb 01, 2010 | 18.07 | 18.31 | 17.98 | 18.05 | 791,282 | +0.06(+0.34%) |
Jan 29, 2010 | 17.66 | 18.34 | 17.66 | 17.99 | 1,977,822 | +0.25(+1.40%) |
Jan 28, 2010 | 18.21 | 18.27 | 17.72 | 17.74 | 606,308 | -0.46(-2.50%) |
Jan 27, 2010 | 18.18 | 18.27 | 17.88 | 18.20 | 740,722 | +0.00(+0.00%) |
Jan 26, 2010 | 18.30 | 18.48 | 18.15 | 18.20 | 913,570 | -0.22(-1.20%) |
Jan 25, 2010 | 18.77 | 18.77 | 18.37 | 18.42 | 600,024 | -0.12(-0.66%) |
Jan 22, 2010 | 18.72 | 18.81 | 18.47 | 18.54 | 1,248,674 | -0.16(-0.85%) |
Jan 21, 2010 | 18.91 | 19.14 | 18.59 | 18.70 | 1,174,207 | -0.21(-1.12%) |
Jan 20, 2010 | 18.97 | 19.05 | 18.62 | 18.91 | 842,773 | -0.21(-1.08%) |
Jan 19, 2010 | 19.11 | 19.16 | 18.79 | 19.12 | 843,193 | -0.00(-0.02%) |
Jan 15, 2010 | 19.58 | 19.12 | 19.12 | 19.12 | 1,291,159 | -0.44(-2.23%) |
Jan 14, 2010 | 19.73 | 19.93 | 19.52 | 19.56 | 737,043 | -0.31(-1.54%) |
Jan 13, 2010 | 19.78 | 19.88 | 19.49 | 19.86 | 668,584 | +0.17(+0.88%) |
Jan 12, 2010 | 19.75 | 19.87 | 19.56 | 19.69 | 389,391 | -0.16(-0.83%) |
Jan 11, 2010 | 20.19 | 20.33 | 19.75 | 19.85 | 816,886 | -0.19(-0.96%) |
Jan 08, 2010 | 19.68 | 20.16 | 19.68 | 20.05 | 398,793 | +0.32(+1.62%) |
Jan 07, 2010 | 19.72 | 19.83 | 19.52 | 19.73 | 875,521 | +0.02(+0.10%) |
Jan 06, 2010 | 19.57 | 19.97 | 19.50 | 19.71 | 1,253,119 | +0.12(+0.62%) |
Jan 05, 2010 | 19.50 | 19.65 | 19.41 | 19.59 | 625,809 | +0.00(+0.02%) |
Jan 04, 2010 | 19.41 | 19.68 | 19.35 | 19.58 | 543,880 | +0.41(+2.15%) |
Dec 31, 2009 | 19.38 | 19.17 | 19.17 | 19.17 | 1,039,745 | -0.22(-1.11%) |
Dec 30, 2009 | 19.37 | 19.60 | 19.28 | 19.38 | 357,536 | -0.02(-0.10%) |
Dec 29, 2009 | 19.42 | 19.48 | 19.35 | 19.40 | 300,132 | -0.01(-0.07%) |
Dec 28, 2009 | 19.56 | 19.56 | 19.31 | 19.42 | 284,568 | +0.01(+0.07%) |
Dec 24, 2009 | 19.44 | 19.49 | 19.29 | 19.40 | 118,865 | -0.05(-0.24%) |
Dec 23, 2009 | 19.35 | 19.59 | 19.21 | 19.45 | 365,971 | +0.10(+0.51%) |
Dec 22, 2009 | 19.17 | 19.52 | 19.01 | 19.35 | 1,035,861 | +0.18(+0.95%) |
Dec 21, 2009 | 18.93 | 19.21 | 18.91 | 19.17 | 424,998 | +0.35(+1.85%) |
Dec 18, 2009 | 18.89 | 18.96 | 18.49 | 18.82 | 876,224 | +0.40(+2.17%) |
Dec 17, 2009 | 18.26 | 18.48 | 18.26 | 18.42 | 573,909 | -0.12(-0.63%) |
Dec 16, 2009 | 18.77 | 18.80 | 18.44 | 18.54 | 581,837 | -0.08(-0.45%) |
Dec 15, 2009 | 18.71 | 18.81 | 18.58 | 18.62 | 608,004 | -0.18(-0.97%) |
Dec 14, 2009 | 18.79 | 18.88 | 18.72 | 18.81 | 459,686 | +0.21(+1.14%) |
Dec 11, 2009 | 18.50 | 18.72 | 18.40 | 18.60 | 487,760 | +0.24(+1.33%) |
Dec 10, 2009 | 18.56 | 18.72 | 18.27 | 18.35 | 430,957 | -0.03(-0.15%) |
Dec 09, 2009 | 18.49 | 18.49 | 18.14 | 18.38 | 280,972 | -0.08(-0.43%) |
Dec 08, 2009 | 18.53 | 18.56 | 18.23 | 18.46 | 577,655 | -0.20(-1.06%) |
Dec 07, 2009 | 18.65 | 18.75 | 18.57 | 18.66 | 439,456 | +0.01(+0.05%) |
Dec 04, 2009 | 18.42 | 18.85 | 18.35 | 18.65 | 516,708 | +0.47(+2.61%) |
Dec 03, 2009 | 18.33 | 18.45 | 18.10 | 18.17 | 645,030 | -0.16(-0.87%) |
Dec 02, 2009 | 18.37 | 18.66 | 18.25 | 18.33 | 438,250 | -0.06(-0.31%) |