Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.71 | 18.73 | 18.53 | 18.57 | 157,015 | -0.05(-0.25%) |
Feb 25, 2010 | 18.55 | 18.70 | 18.41 | 18.62 | 113,469 | -0.05(-0.25%) |
Feb 24, 2010 | 18.76 | 18.76 | 18.53 | 18.67 | 66,066 | +0.03(+0.18%) |
Feb 23, 2010 | 18.67 | 18.75 | 18.55 | 18.63 | 113,817 | -0.14(-0.75%) |
Feb 22, 2010 | 18.64 | 18.81 | 18.54 | 18.77 | 242,141 | +0.16(+0.88%) |
Feb 19, 2010 | 18.74 | 18.75 | 18.56 | 18.61 | 180,686 | -0.02(-0.10%) |
Feb 18, 2010 | 18.71 | 18.77 | 18.53 | 18.63 | 158,423 | +0.01(+0.05%) |
Feb 17, 2010 | 18.50 | 18.63 | 18.43 | 18.62 | 135,061 | +0.21(+1.16%) |
Feb 16, 2010 | 18.20 | 18.40 | 18.15 | 18.40 | 146,766 | +0.23(+1.28%) |
Feb 12, 2010 | 18.16 | 18.17 | 18.17 | 18.17 | 276,358 | -0.00(-0.03%) |
Feb 11, 2010 | 17.94 | 18.18 | 17.87 | 18.18 | 130,469 | +0.28(+1.54%) |
Feb 10, 2010 | 18.05 | 18.18 | 17.90 | 17.90 | 192,680 | -0.04(-0.23%) |
Feb 09, 2010 | 17.97 | 18.18 | 17.85 | 17.94 | 316,213 | +0.03(+0.18%) |
Feb 08, 2010 | 18.01 | 18.16 | 17.78 | 17.91 | 269,777 | -0.25(-1.39%) |
Feb 05, 2010 | 18.33 | 18.67 | 17.64 | 18.16 | 392,933 | -0.18(-0.97%) |
Feb 04, 2010 | 18.90 | 18.94 | 18.33 | 18.34 | 294,246 | -0.44(-2.32%) |
Feb 03, 2010 | 18.51 | 18.82 | 18.51 | 18.78 | 193,570 | +0.13(+0.71%) |
Feb 02, 2010 | 18.26 | 18.64 | 18.26 | 18.64 | 122,636 | +0.27(+1.47%) |
Feb 01, 2010 | 18.06 | 18.43 | 18.02 | 18.37 | 130,543 | +0.26(+1.44%) |
Jan 29, 2010 | 18.32 | 18.71 | 18.11 | 18.11 | 196,920 | -0.07(-0.40%) |
Jan 28, 2010 | 18.17 | 18.31 | 18.01 | 18.19 | 151,373 | -0.01(-0.08%) |
Jan 27, 2010 | 18.79 | 18.79 | 17.75 | 18.20 | 468,385 | -0.66(-3.50%) |
Jan 26, 2010 | 18.99 | 19.02 | 18.69 | 18.86 | 161,066 | -0.07(-0.39%) |
Jan 25, 2010 | 18.56 | 18.96 | 18.56 | 18.93 | 79,588 | +0.26(+1.37%) |
Jan 22, 2010 | 18.57 | 18.79 | 18.33 | 18.68 | 220,513 | -0.11(-0.59%) |
Jan 21, 2010 | 19.24 | 19.24 | 18.60 | 18.79 | 148,658 | -0.38(-1.96%) |
Jan 20, 2010 | 19.24 | 19.24 | 18.96 | 19.16 | 114,532 | -0.01(-0.07%) |
Jan 19, 2010 | 18.79 | 19.36 | 18.79 | 19.18 | 189,111 | +0.38(+2.05%) |
Jan 15, 2010 | 18.85 | 18.79 | 18.79 | 18.79 | 89,265 | -0.11(-0.61%) |
Jan 14, 2010 | 19.67 | 19.67 | 18.76 | 18.90 | 87,320 | +0.22(+1.20%) |
Jan 13, 2010 | 18.71 | 18.75 | 18.56 | 18.68 | 97,565 | +0.00(+0.02%) |
Jan 12, 2010 | 18.57 | 18.74 | 18.52 | 18.68 | 108,209 | +0.07(+0.39%) |
Jan 11, 2010 | 18.55 | 18.63 | 18.51 | 18.60 | 94,285 | +0.12(+0.67%) |
Jan 08, 2010 | 18.60 | 18.60 | 18.33 | 18.48 | 80,367 | -0.04(-0.22%) |
Jan 07, 2010 | 18.57 | 18.60 | 18.33 | 18.52 | 102,847 | +0.04(+0.20%) |
Jan 06, 2010 | 18.31 | 18.56 | 18.12 | 18.48 | 192,963 | +0.20(+1.10%) |
Jan 05, 2010 | 18.19 | 18.30 | 18.19 | 18.28 | 155,243 | +0.08(+0.45%) |
Jan 04, 2010 | 18.45 | 18.45 | 18.07 | 18.20 | 176,071 | +0.18(+0.99%) |
Dec 31, 2009 | 18.27 | 18.02 | 18.02 | 18.02 | 88,392 | -0.16(-0.86%) |
Dec 30, 2009 | 18.30 | 18.30 | 18.00 | 18.18 | 99,006 | -0.00(-0.02%) |
Dec 29, 2009 | 18.24 | 18.30 | 18.17 | 18.18 | 108,113 | -0.08(-0.45%) |
Dec 28, 2009 | 18.28 | 18.28 | 18.14 | 18.26 | 111,568 | +0.05(+0.28%) |
Dec 24, 2009 | 18.19 | 18.21 | 17.98 | 18.21 | 89,883 | +0.05(+0.30%) |
Dec 23, 2009 | 18.21 | 18.21 | 17.99 | 18.16 | 128,642 | +0.18(+1.02%) |
Dec 22, 2009 | 17.97 | 18.09 | 17.87 | 17.97 | 114,879 | +0.01(+0.05%) |
Dec 21, 2009 | 17.82 | 18.06 | 17.75 | 17.97 | 126,008 | +0.27(+1.55%) |
Dec 18, 2009 | 18.17 | 18.21 | 17.56 | 17.69 | 531,823 | -0.45(-2.48%) |
Dec 17, 2009 | 18.24 | 18.29 | 18.06 | 18.14 | 82,427 | -0.04(-0.20%) |
Dec 16, 2009 | 18.33 | 18.33 | 18.10 | 18.18 | 136,580 | -0.08(-0.43%) |
Dec 15, 2009 | 18.22 | 18.32 | 18.13 | 18.25 | 117,212 | +0.04(+0.23%) |
Dec 14, 2009 | 18.22 | 18.24 | 18.15 | 18.21 | 179,388 | -0.03(-0.15%) |
Dec 11, 2009 | 18.28 | 18.33 | 18.06 | 18.24 | 155,839 | +0.12(+0.68%) |
Dec 10, 2009 | 18.13 | 18.28 | 18.01 | 18.12 | 157,702 | +0.18(+1.00%) |
Dec 09, 2009 | 18.01 | 18.10 | 17.75 | 17.94 | 125,423 | -0.07(-0.38%) |
Dec 08, 2009 | 18.10 | 18.14 | 17.87 | 18.01 | 145,773 | +0.10(+0.54%) |
Dec 07, 2009 | 17.75 | 18.08 | 17.68 | 17.91 | 156,450 | +0.32(+1.82%) |
Dec 04, 2009 | 17.78 | 18.29 | 17.48 | 17.59 | 384,192 | -0.05(-0.29%) |
Dec 03, 2009 | 17.66 | 17.81 | 17.64 | 17.64 | 399,367 | +0.27(+1.53%) |
Dec 02, 2009 | 17.32 | 17.39 | 17.14 | 17.37 | 91,098 | +0.20(+1.17%) |