Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.63 | 17.90 | 17.50 | 17.82 | 433,945 | +0.15(+0.83%) |
Feb 25, 2010 | 17.67 | 17.72 | 17.28 | 17.67 | 483,404 | -0.16(-0.90%) |
Feb 24, 2010 | 17.59 | 17.88 | 17.39 | 17.83 | 408,415 | +0.31(+1.77%) |
Feb 23, 2010 | 17.79 | 17.81 | 17.43 | 17.52 | 616,592 | -0.29(-1.64%) |
Feb 22, 2010 | 18.03 | 18.03 | 17.73 | 17.81 | 492,144 | -0.17(-0.92%) |
Feb 19, 2010 | 18.22 | 18.32 | 17.93 | 17.98 | 477,747 | -0.34(-1.85%) |
Feb 18, 2010 | 18.22 | 18.32 | 18.11 | 18.32 | 369,142 | +0.11(+0.58%) |
Feb 17, 2010 | 18.18 | 18.25 | 18.03 | 18.21 | 356,599 | +0.13(+0.70%) |
Feb 16, 2010 | 17.37 | 18.15 | 17.37 | 18.08 | 940,297 | +0.76(+4.41%) |
Feb 12, 2010 | 17.24 | 17.32 | 17.32 | 17.32 | 346,274 | -0.02(-0.11%) |
Feb 11, 2010 | 17.20 | 17.38 | 17.00 | 17.34 | 665,497 | +0.14(+0.81%) |
Feb 10, 2010 | 17.26 | 17.31 | 16.98 | 17.20 | 525,433 | -0.14(-0.80%) |
Feb 09, 2010 | 17.74 | 17.74 | 17.02 | 17.34 | 694,356 | +0.08(+0.46%) |
Feb 08, 2010 | 17.37 | 17.71 | 17.17 | 17.26 | 837,322 | -0.07(-0.38%) |
Feb 05, 2010 | 17.06 | 17.35 | 16.79 | 17.33 | 974,625 | +0.26(+1.52%) |
Feb 04, 2010 | 17.12 | 17.89 | 16.50 | 17.07 | 2,554,441 | +0.50(+3.05%) |
Feb 03, 2010 | 16.54 | 16.58 | 16.22 | 16.56 | 894,097 | +0.08(+0.48%) |
Feb 02, 2010 | 15.60 | 16.52 | 15.60 | 16.48 | 1,303,709 | +1.03(+6.68%) |
Feb 01, 2010 | 15.53 | 15.54 | 15.17 | 15.45 | 787,493 | +0.03(+0.19%) |
Jan 29, 2010 | 15.70 | 15.91 | 15.35 | 15.42 | 598,375 | -0.27(-1.69%) |
Jan 28, 2010 | 15.97 | 16.25 | 15.44 | 15.69 | 394,781 | -0.28(-1.75%) |
Jan 27, 2010 | 15.75 | 15.99 | 15.70 | 15.97 | 527,810 | +0.12(+0.75%) |
Jan 26, 2010 | 16.04 | 16.14 | 15.61 | 15.85 | 486,172 | -0.19(-1.20%) |
Jan 25, 2010 | 16.40 | 16.44 | 15.96 | 16.04 | 621,699 | -0.26(-1.59%) |
Jan 22, 2010 | 16.31 | 16.56 | 16.25 | 16.30 | 520,465 | -0.07(-0.41%) |
Jan 21, 2010 | 17.02 | 17.31 | 16.17 | 16.37 | 1,125,372 | -0.68(-3.97%) |
Jan 20, 2010 | 17.53 | 17.53 | 16.92 | 17.04 | 579,281 | -0.60(-3.39%) |
Jan 19, 2010 | 17.23 | 17.75 | 17.23 | 17.64 | 647,931 | +0.38(+2.23%) |
Jan 15, 2010 | 17.54 | 17.25 | 17.25 | 17.25 | 870,961 | -0.20(-1.14%) |
Jan 14, 2010 | 17.32 | 17.59 | 17.23 | 17.45 | 464,999 | +0.11(+0.65%) |
Jan 13, 2010 | 17.61 | 17.75 | 17.19 | 17.34 | 563,032 | -0.24(-1.36%) |
Jan 12, 2010 | 17.44 | 17.85 | 17.35 | 17.58 | 515,535 | +0.07(+0.38%) |
Jan 11, 2010 | 17.99 | 17.99 | 17.06 | 17.51 | 1,405,509 | -0.54(-2.98%) |
Jan 08, 2010 | 18.17 | 18.32 | 17.90 | 18.05 | 924,113 | -0.17(-0.95%) |
Jan 07, 2010 | 18.17 | 18.25 | 17.85 | 18.22 | 592,845 | +0.09(+0.51%) |
Jan 06, 2010 | 18.26 | 18.26 | 17.87 | 18.13 | 732,143 | -0.09(-0.51%) |
Jan 05, 2010 | 17.92 | 18.68 | 17.53 | 18.22 | 1,362,088 | +0.33(+1.85%) |
Jan 04, 2010 | 17.92 | 18.34 | 17.80 | 17.89 | 736,676 | +0.06(+0.33%) |
Dec 31, 2009 | 18.13 | 17.83 | 17.83 | 17.83 | 361,795 | -0.31(-1.68%) |
Dec 30, 2009 | 18.12 | 18.33 | 18.06 | 18.14 | 420,940 | +0.00(+0.00%) |
Dec 29, 2009 | 18.02 | 18.37 | 17.92 | 18.14 | 424,968 | +0.09(+0.51%) |
Dec 28, 2009 | 18.43 | 18.43 | 17.83 | 18.04 | 613,565 | -0.23(-1.27%) |
Dec 24, 2009 | 18.24 | 18.43 | 18.17 | 18.28 | 172,540 | +0.13(+0.73%) |
Dec 23, 2009 | 18.18 | 18.27 | 17.97 | 18.14 | 381,325 | +0.12(+0.66%) |
Dec 22, 2009 | 17.86 | 18.15 | 17.84 | 18.02 | 494,184 | +0.15(+0.82%) |
Dec 21, 2009 | 17.81 | 18.19 | 17.81 | 17.88 | 714,869 | +0.12(+0.67%) |
Dec 18, 2009 | 18.28 | 18.35 | 17.37 | 17.76 | 1,779,970 | -0.40(-2.19%) |
Dec 17, 2009 | 18.38 | 18.44 | 18.08 | 18.16 | 445,971 | -0.22(-1.19%) |
Dec 16, 2009 | 18.40 | 18.62 | 18.30 | 18.38 | 584,181 | +0.00(+0.00%) |
Dec 15, 2009 | 18.61 | 18.71 | 18.37 | 18.38 | 896,345 | -0.23(-1.25%) |
Dec 14, 2009 | 18.42 | 18.63 | 18.40 | 18.61 | 923,847 | +0.65(+3.62%) |
Dec 11, 2009 | 17.84 | 18.00 | 17.73 | 17.96 | 1,024,675 | +0.13(+0.71%) |
Dec 10, 2009 | 17.63 | 18.01 | 17.39 | 17.83 | 1,198,899 | +0.13(+0.75%) |
Dec 09, 2009 | 17.85 | 17.92 | 17.59 | 17.70 | 1,162,859 | -0.23(-1.30%) |
Dec 08, 2009 | 18.25 | 18.28 | 17.89 | 17.93 | 1,096,519 | -0.32(-1.75%) |
Dec 07, 2009 | 18.44 | 18.56 | 18.20 | 18.25 | 1,073,905 | -0.13(-0.72%) |
Dec 04, 2009 | 18.71 | 19.10 | 18.20 | 18.38 | 1,964,261 | -0.07(-0.40%) |
Dec 03, 2009 | 18.60 | 18.72 | 18.28 | 18.46 | 898,516 | +0.07(+0.36%) |
Dec 02, 2009 | 18.44 | 18.77 | 18.20 | 18.39 | 1,025,999 | +0.00(+0.00%) |