Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.62 | 15.66 | 15.43 | 15.57 | 228,091 | -0.07(-0.46%) |
Feb 25, 2010 | 15.39 | 15.66 | 15.36 | 15.64 | 302,226 | +0.06(+0.36%) |
Feb 24, 2010 | 15.77 | 15.80 | 15.48 | 15.59 | 498,021 | -0.07(-0.46%) |
Feb 23, 2010 | 16.06 | 16.18 | 15.65 | 15.66 | 223,857 | -0.47(-2.93%) |
Feb 22, 2010 | 16.05 | 16.20 | 16.04 | 16.13 | 272,645 | +0.09(+0.55%) |
Feb 19, 2010 | 16.10 | 16.19 | 16.00 | 16.04 | 430,781 | -0.10(-0.65%) |
Feb 18, 2010 | 16.15 | 16.25 | 16.08 | 16.15 | 293,832 | -0.06(-0.35%) |
Feb 17, 2010 | 16.12 | 16.33 | 16.04 | 16.21 | 352,266 | +0.13(+0.80%) |
Feb 16, 2010 | 16.04 | 16.15 | 15.80 | 16.08 | 209,492 | +0.11(+0.70%) |
Feb 12, 2010 | 15.88 | 15.96 | 15.96 | 15.96 | 294,051 | +0.05(+0.30%) |
Feb 11, 2010 | 16.08 | 16.08 | 15.77 | 15.92 | 255,276 | -0.16(-1.00%) |
Feb 10, 2010 | 15.84 | 16.12 | 15.64 | 16.08 | 320,697 | +0.15(+0.96%) |
Feb 09, 2010 | 16.01 | 16.13 | 15.78 | 15.92 | 197,721 | +0.08(+0.51%) |
Feb 08, 2010 | 16.33 | 16.33 | 15.83 | 15.84 | 258,029 | -0.44(-2.71%) |
Feb 05, 2010 | 16.02 | 16.31 | 15.79 | 16.29 | 321,147 | +0.24(+1.50%) |
Feb 04, 2010 | 16.48 | 16.48 | 16.01 | 16.04 | 363,660 | -0.52(-3.15%) |
Feb 03, 2010 | 16.58 | 16.61 | 16.08 | 16.57 | 229,265 | +0.00(+0.00%) |
Feb 02, 2010 | 16.33 | 16.65 | 16.20 | 16.57 | 333,730 | +0.32(+1.98%) |
Feb 01, 2010 | 16.36 | 16.40 | 16.09 | 16.25 | 389,321 | -0.06(-0.39%) |
Jan 29, 2010 | 16.46 | 16.49 | 16.21 | 16.31 | 379,406 | -0.10(-0.64%) |
Jan 28, 2010 | 16.68 | 16.68 | 16.41 | 16.41 | 233,992 | -0.26(-1.59%) |
Jan 27, 2010 | 16.47 | 16.69 | 16.43 | 16.68 | 193,057 | +0.14(+0.87%) |
Jan 26, 2010 | 16.61 | 16.65 | 16.45 | 16.53 | 184,653 | -0.18(-1.06%) |
Jan 25, 2010 | 16.81 | 16.81 | 16.32 | 16.71 | 290,616 | +0.06(+0.34%) |
Jan 22, 2010 | 16.93 | 17.00 | 16.64 | 16.65 | 484,758 | -0.23(-1.38%) |
Jan 21, 2010 | 17.85 | 17.86 | 16.86 | 16.89 | 482,544 | -0.89(-5.01%) |
Jan 20, 2010 | 17.90 | 17.90 | 17.37 | 17.78 | 280,817 | -0.28(-1.55%) |
Jan 19, 2010 | 18.10 | 18.40 | 17.94 | 18.06 | 251,200 | +0.04(+0.22%) |
Jan 15, 2010 | 18.32 | 18.02 | 18.02 | 18.02 | 260,022 | -0.22(-1.19%) |
Jan 14, 2010 | 18.16 | 18.45 | 18.08 | 18.23 | 135,086 | -0.02(-0.13%) |
Jan 13, 2010 | 18.07 | 18.59 | 17.92 | 18.26 | 265,505 | +0.20(+1.11%) |
Jan 12, 2010 | 18.01 | 18.08 | 17.83 | 18.06 | 171,204 | -0.02(-0.09%) |
Jan 11, 2010 | 17.99 | 18.45 | 17.81 | 18.07 | 309,052 | +0.30(+1.67%) |
Jan 08, 2010 | 17.99 | 18.13 | 17.75 | 17.78 | 199,075 | -0.29(-1.60%) |
Jan 07, 2010 | 17.92 | 18.12 | 17.76 | 18.07 | 150,861 | +0.14(+0.81%) |
Jan 06, 2010 | 17.82 | 18.11 | 17.68 | 17.92 | 295,396 | +0.06(+0.36%) |
Jan 05, 2010 | 18.13 | 18.13 | 17.62 | 17.86 | 292,526 | -0.27(-1.50%) |
Jan 04, 2010 | 17.95 | 18.38 | 17.94 | 18.13 | 208,257 | +0.40(+2.26%) |
Dec 31, 2009 | 18.21 | 17.73 | 17.73 | 17.73 | 260,894 | -0.52(-2.86%) |
Dec 30, 2009 | 18.00 | 18.25 | 17.94 | 18.25 | 814,805 | +0.18(+1.02%) |
Dec 29, 2009 | 17.77 | 18.14 | 17.77 | 18.07 | 316,224 | +0.27(+1.53%) |
Dec 28, 2009 | 17.66 | 17.79 | 17.61 | 17.79 | 179,845 | +0.13(+0.73%) |
Dec 24, 2009 | 17.46 | 17.67 | 17.33 | 17.67 | 115,227 | +0.30(+1.76%) |
Dec 23, 2009 | 16.99 | 17.38 | 16.99 | 17.36 | 239,867 | +0.39(+2.32%) |
Dec 22, 2009 | 17.13 | 17.13 | 16.81 | 16.97 | 301,552 | -0.23(-1.35%) |
Dec 21, 2009 | 16.98 | 17.23 | 16.94 | 17.20 | 340,970 | +0.25(+1.47%) |
Dec 18, 2009 | 17.01 | 17.11 | 16.61 | 16.95 | 1,242,537 | +0.17(+1.00%) |
Dec 17, 2009 | 17.63 | 17.71 | 16.61 | 16.78 | 919,840 | -1.03(-5.77%) |
Dec 16, 2009 | 17.35 | 17.85 | 17.31 | 17.81 | 711,665 | +0.58(+3.35%) |
Dec 15, 2009 | 17.10 | 17.29 | 16.91 | 17.23 | 387,365 | +0.18(+1.03%) |
Dec 14, 2009 | 17.08 | 17.18 | 17.04 | 17.06 | 266,858 | +0.10(+0.57%) |
Dec 11, 2009 | 16.87 | 17.03 | 16.75 | 16.96 | 658,831 | +0.13(+0.76%) |
Dec 10, 2009 | 16.80 | 17.06 | 16.77 | 16.83 | 588,171 | +0.06(+0.34%) |
Dec 09, 2009 | 17.22 | 17.22 | 16.64 | 16.77 | 771,217 | -0.48(-2.79%) |
Dec 08, 2009 | 17.69 | 17.75 | 17.18 | 17.26 | 576,411 | -0.57(-3.20%) |
Dec 07, 2009 | 17.98 | 18.03 | 17.79 | 17.83 | 396,334 | -0.21(-1.16%) |
Dec 04, 2009 | 17.87 | 18.19 | 17.68 | 18.03 | 319,991 | +0.49(+2.79%) |
Dec 03, 2009 | 18.11 | 18.11 | 17.50 | 17.55 | 382,034 | -0.47(-2.58%) |
Dec 02, 2009 | 18.11 | 18.32 | 17.76 | 18.01 | 442,365 | -0.04(-0.22%) |