Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.62 | 15.66 | 15.43 | 15.57 | 228,042 | -0.07(-0.46%) |
Feb 25, 2010 | 15.39 | 15.66 | 15.37 | 15.65 | 302,161 | +0.06(+0.36%) |
Feb 24, 2010 | 15.78 | 15.80 | 15.48 | 15.59 | 497,914 | -0.07(-0.46%) |
Feb 23, 2010 | 16.06 | 16.18 | 15.65 | 15.66 | 223,809 | -0.47(-2.93%) |
Feb 22, 2010 | 16.06 | 16.20 | 16.05 | 16.14 | 272,587 | +0.09(+0.55%) |
Feb 19, 2010 | 16.10 | 16.19 | 16.01 | 16.05 | 430,689 | -0.10(-0.65%) |
Feb 18, 2010 | 16.15 | 16.26 | 16.09 | 16.15 | 293,769 | -0.06(-0.35%) |
Feb 17, 2010 | 16.13 | 16.33 | 16.05 | 16.21 | 352,191 | +0.13(+0.80%) |
Feb 16, 2010 | 16.05 | 16.15 | 15.80 | 16.08 | 209,447 | +0.11(+0.70%) |
Feb 12, 2010 | 15.88 | 15.97 | 15.97 | 15.97 | 293,989 | +0.05(+0.30%) |
Feb 11, 2010 | 16.09 | 16.09 | 15.78 | 15.92 | 255,222 | -0.16(-1.00%) |
Feb 10, 2010 | 15.84 | 16.12 | 15.64 | 16.08 | 320,628 | +0.15(+0.96%) |
Feb 09, 2010 | 16.02 | 16.14 | 15.78 | 15.93 | 197,679 | +0.08(+0.51%) |
Feb 08, 2010 | 16.33 | 16.33 | 15.83 | 15.85 | 257,973 | -0.44(-2.71%) |
Feb 05, 2010 | 16.02 | 16.31 | 15.79 | 16.29 | 321,078 | +0.24(+1.50%) |
Feb 04, 2010 | 16.48 | 16.48 | 16.02 | 16.05 | 363,583 | -0.52(-3.15%) |
Feb 03, 2010 | 16.59 | 16.62 | 16.09 | 16.57 | 229,216 | +0.00(+0.00%) |
Feb 02, 2010 | 16.33 | 16.65 | 16.20 | 16.57 | 333,659 | +0.32(+1.98%) |
Feb 01, 2010 | 16.36 | 16.40 | 16.10 | 16.25 | 389,238 | -0.06(-0.39%) |
Jan 29, 2010 | 16.47 | 16.49 | 16.22 | 16.31 | 379,325 | -0.10(-0.64%) |
Jan 28, 2010 | 16.68 | 16.68 | 16.41 | 16.42 | 233,942 | -0.26(-1.59%) |
Jan 27, 2010 | 16.47 | 16.70 | 16.43 | 16.68 | 193,015 | +0.14(+0.87%) |
Jan 26, 2010 | 16.62 | 16.65 | 16.45 | 16.54 | 184,613 | -0.18(-1.06%) |
Jan 25, 2010 | 16.82 | 16.82 | 16.32 | 16.71 | 290,554 | +0.06(+0.34%) |
Jan 22, 2010 | 16.93 | 17.00 | 16.64 | 16.66 | 484,654 | -0.23(-1.38%) |
Jan 21, 2010 | 17.85 | 17.86 | 16.86 | 16.89 | 482,441 | -0.89(-5.01%) |
Jan 20, 2010 | 17.90 | 17.90 | 17.37 | 17.78 | 280,757 | -0.28(-1.56%) |
Jan 19, 2010 | 18.10 | 18.40 | 17.94 | 18.06 | 251,146 | +0.04(+0.22%) |
Jan 15, 2010 | 18.33 | 18.02 | 18.02 | 18.02 | 259,966 | -0.22(-1.19%) |
Jan 14, 2010 | 18.17 | 18.46 | 18.09 | 18.24 | 135,057 | -0.02(-0.13%) |
Jan 13, 2010 | 18.07 | 18.59 | 17.93 | 18.26 | 265,448 | +0.20(+1.11%) |
Jan 12, 2010 | 18.01 | 18.09 | 17.83 | 18.06 | 171,167 | -0.02(-0.09%) |
Jan 11, 2010 | 17.99 | 18.46 | 17.81 | 18.08 | 308,986 | +0.30(+1.67%) |
Jan 08, 2010 | 18.00 | 18.13 | 17.75 | 17.78 | 199,032 | -0.29(-1.60%) |
Jan 07, 2010 | 17.93 | 18.12 | 17.77 | 18.07 | 150,829 | +0.14(+0.81%) |
Jan 06, 2010 | 17.82 | 18.11 | 17.69 | 17.93 | 295,333 | +0.06(+0.36%) |
Jan 05, 2010 | 18.13 | 18.13 | 17.62 | 17.86 | 292,463 | -0.27(-1.50%) |
Jan 04, 2010 | 17.95 | 18.38 | 17.94 | 18.13 | 208,212 | +0.40(+2.26%) |
Dec 31, 2009 | 18.21 | 17.73 | 17.73 | 17.73 | 260,838 | -0.52(-2.86%) |
Dec 30, 2009 | 18.01 | 18.25 | 17.94 | 18.25 | 814,631 | +0.18(+1.02%) |
Dec 29, 2009 | 17.77 | 18.14 | 17.77 | 18.07 | 316,157 | +0.27(+1.53%) |
Dec 28, 2009 | 17.66 | 17.80 | 17.61 | 17.80 | 179,806 | +0.13(+0.73%) |
Dec 24, 2009 | 17.47 | 17.68 | 17.33 | 17.67 | 115,202 | +0.30(+1.76%) |
Dec 23, 2009 | 17.00 | 17.38 | 17.00 | 17.36 | 239,816 | +0.39(+2.32%) |
Dec 22, 2009 | 17.13 | 17.13 | 16.82 | 16.97 | 301,487 | -0.23(-1.35%) |
Dec 21, 2009 | 16.99 | 17.24 | 16.94 | 17.20 | 340,897 | +0.25(+1.47%) |
Dec 18, 2009 | 17.01 | 17.11 | 16.62 | 16.95 | 1,242,271 | +0.17(+1.00%) |
Dec 17, 2009 | 17.63 | 17.71 | 16.61 | 16.79 | 919,643 | -1.03(-5.77%) |
Dec 16, 2009 | 17.36 | 17.86 | 17.32 | 17.81 | 711,513 | +0.58(+3.35%) |
Dec 15, 2009 | 17.11 | 17.29 | 16.91 | 17.24 | 387,282 | +0.18(+1.03%) |
Dec 14, 2009 | 17.08 | 17.18 | 17.04 | 17.06 | 266,800 | +0.10(+0.57%) |
Dec 11, 2009 | 16.87 | 17.04 | 16.75 | 16.96 | 658,689 | +0.13(+0.76%) |
Dec 10, 2009 | 16.80 | 17.07 | 16.77 | 16.83 | 588,045 | +0.06(+0.33%) |
Dec 09, 2009 | 17.22 | 17.22 | 16.64 | 16.78 | 771,052 | -0.48(-2.79%) |
Dec 08, 2009 | 17.69 | 17.75 | 17.18 | 17.26 | 576,288 | -0.57(-3.20%) |
Dec 07, 2009 | 17.98 | 18.04 | 17.79 | 17.83 | 396,249 | -0.21(-1.16%) |
Dec 04, 2009 | 17.87 | 18.20 | 17.69 | 18.04 | 319,923 | +0.49(+2.79%) |
Dec 03, 2009 | 18.12 | 18.12 | 17.50 | 17.55 | 381,952 | -0.47(-2.58%) |
Dec 02, 2009 | 18.12 | 18.32 | 17.77 | 18.01 | 442,270 | -0.04(-0.22%) |