Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.34 | 17.68 | 16.87 | 17.24 | 153,747 | -0.07(-0.40%) |
Feb 25, 2010 | 16.40 | 17.31 | 16.40 | 17.31 | 234,312 | +0.67(+4.03%) |
Feb 24, 2010 | 16.56 | 16.89 | 16.54 | 16.64 | 85,221 | +0.14(+0.84%) |
Feb 23, 2010 | 14.83 | 16.86 | 16.20 | 16.50 | 196,557 | -0.48(-2.84%) |
Feb 22, 2010 | 17.15 | 17.25 | 16.98 | 16.98 | 214,924 | -0.26(-1.49%) |
Feb 19, 2010 | 17.05 | 17.32 | 16.95 | 17.24 | 104,615 | +0.21(+1.22%) |
Feb 18, 2010 | 16.94 | 17.11 | 16.81 | 17.03 | 52,859 | +0.07(+0.41%) |
Feb 17, 2010 | 16.89 | 17.19 | 16.85 | 16.96 | 23,366 | +0.23(+1.38%) |
Feb 16, 2010 | 16.70 | 17.10 | 16.63 | 16.73 | 42,891 | +0.19(+1.13%) |
Feb 12, 2010 | 16.46 | 16.54 | 16.54 | 16.54 | 18,037 | -0.14(-0.82%) |
Feb 11, 2010 | 16.20 | 16.76 | 16.20 | 16.68 | 61,137 | +0.38(+2.35%) |
Feb 10, 2010 | 16.33 | 16.45 | 16.15 | 16.30 | 55,958 | -0.21(-1.25%) |
Feb 09, 2010 | 16.28 | 16.82 | 16.10 | 16.51 | 48,672 | +0.46(+2.87%) |
Feb 08, 2010 | 16.67 | 16.83 | 15.94 | 16.04 | 59,702 | -0.63(-3.77%) |
Feb 05, 2010 | 16.46 | 17.03 | 16.14 | 16.67 | 47,583 | +0.27(+1.62%) |
Feb 04, 2010 | 17.27 | 17.27 | 16.22 | 16.41 | 86,809 | -0.78(-4.51%) |
Feb 03, 2010 | 17.39 | 17.57 | 17.10 | 17.18 | 75,321 | -0.26(-1.46%) |
Feb 02, 2010 | 17.41 | 17.63 | 17.27 | 17.44 | 81,763 | -0.01(-0.06%) |
Feb 01, 2010 | 17.87 | 17.88 | 17.36 | 17.45 | 35,960 | -0.20(-1.11%) |
Jan 29, 2010 | 17.11 | 17.76 | 17.11 | 17.64 | 44,450 | +0.04(+0.22%) |
Jan 28, 2010 | 17.81 | 18.11 | 17.44 | 17.60 | 151,704 | -0.02(-0.11%) |
Jan 27, 2010 | 17.42 | 17.74 | 17.42 | 17.62 | 43,745 | +0.04(+0.22%) |
Jan 26, 2010 | 17.51 | 17.62 | 17.40 | 17.58 | 24,779 | -0.05(-0.28%) |
Jan 25, 2010 | 17.81 | 17.81 | 17.39 | 17.63 | 40,889 | -0.03(-0.17%) |
Jan 22, 2010 | 17.57 | 17.72 | 17.40 | 17.66 | 60,827 | +0.05(+0.28%) |
Jan 21, 2010 | 18.01 | 18.22 | 17.33 | 17.61 | 76,768 | -0.37(-2.07%) |
Jan 20, 2010 | 17.74 | 18.11 | 17.50 | 17.99 | 66,576 | +0.08(+0.44%) |
Jan 19, 2010 | 17.75 | 18.06 | 17.59 | 17.91 | 71,564 | +0.15(+0.83%) |
Jan 15, 2010 | 18.11 | 17.76 | 17.76 | 17.76 | 66,136 | -0.16(-0.88%) |
Jan 14, 2010 | 17.95 | 18.20 | 17.67 | 17.92 | 110,942 | -0.11(-0.60%) |
Jan 13, 2010 | 18.04 | 18.21 | 17.90 | 18.03 | 90,363 | +0.14(+0.77%) |
Jan 12, 2010 | 18.10 | 18.10 | 17.83 | 17.89 | 37,157 | -0.32(-1.78%) |
Jan 11, 2010 | 18.66 | 18.66 | 17.99 | 18.21 | 126,647 | -0.27(-1.43%) |
Jan 08, 2010 | 18.43 | 18.71 | 18.22 | 18.48 | 20,950 | -0.06(-0.32%) |
Jan 07, 2010 | 18.17 | 18.62 | 17.81 | 18.54 | 27,967 | +0.38(+2.11%) |
Jan 06, 2010 | 18.17 | 18.49 | 18.00 | 18.15 | 33,023 | +0.01(+0.05%) |
Jan 05, 2010 | 18.64 | 18.92 | 18.13 | 18.14 | 37,051 | -0.51(-2.74%) |
Jan 04, 2010 | 18.70 | 18.87 | 18.19 | 18.65 | 54,881 | +0.29(+1.60%) |
Dec 31, 2009 | 18.10 | 18.36 | 18.36 | 18.36 | 30,673 | +0.30(+1.68%) |
Dec 30, 2009 | 17.66 | 18.06 | 17.64 | 18.06 | 28,327 | +0.25(+1.38%) |
Dec 29, 2009 | 17.88 | 17.96 | 17.60 | 17.81 | 7,590 | -0.07(-0.38%) |
Dec 28, 2009 | 17.76 | 17.97 | 17.71 | 17.88 | 13,583 | +0.15(+0.83%) |
Dec 24, 2009 | 17.57 | 17.96 | 17.57 | 17.73 | 38,332 | +0.28(+1.63%) |
Dec 23, 2009 | 16.97 | 17.52 | 16.89 | 17.45 | 41,047 | +0.56(+3.31%) |
Dec 22, 2009 | 17.09 | 17.13 | 16.77 | 16.89 | 36,438 | -0.22(-1.26%) |
Dec 21, 2009 | 17.46 | 17.74 | 17.00 | 17.10 | 27,044 | -0.28(-1.64%) |
Dec 18, 2009 | 17.65 | 17.65 | 16.57 | 17.39 | 80,134 | -0.05(-0.28%) |
Dec 17, 2009 | 17.42 | 17.62 | 17.15 | 17.44 | 34,279 | -0.18(-1.00%) |
Dec 16, 2009 | 17.85 | 17.94 | 17.41 | 17.61 | 32,114 | -0.05(-0.28%) |
Dec 15, 2009 | 17.76 | 18.01 | 17.58 | 17.66 | 45,943 | -0.22(-1.21%) |
Dec 14, 2009 | 17.75 | 17.89 | 17.66 | 17.88 | 7,932 | +0.36(+2.07%) |
Dec 11, 2009 | 17.52 | 17.80 | 17.38 | 17.52 | 16,092 | +0.19(+1.08%) |
Dec 10, 2009 | 17.99 | 17.99 | 17.19 | 17.33 | 58,082 | -0.62(-3.44%) |
Dec 09, 2009 | 18.22 | 18.36 | 17.79 | 17.95 | 30,042 | -0.21(-1.14%) |
Dec 08, 2009 | 18.31 | 18.55 | 18.15 | 18.15 | 17,938 | -0.37(-2.01%) |
Dec 07, 2009 | 18.58 | 18.62 | 18.15 | 18.53 | 23,645 | +0.00(+0.00%) |
Dec 04, 2009 | 18.66 | 18.94 | 18.06 | 18.53 | 40,764 | +0.36(+2.00%) |
Dec 03, 2009 | 18.38 | 19.81 | 18.12 | 18.16 | 46,244 | -0.08(-0.43%) |
Dec 02, 2009 | 18.33 | 18.56 | 17.99 | 18.24 | 19,787 | -0.08(-0.43%) |