Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.55 | 18.59 | 18.53 | 18.56 | 41,071 | +0.02(+0.11%) |
Feb 25, 2010 | 18.52 | 18.54 | 18.51 | 18.54 | 74,538 | +0.02(+0.13%) |
Feb 24, 2010 | 18.46 | 18.52 | 18.46 | 18.52 | 40,919 | +0.06(+0.35%) |
Feb 23, 2010 | 18.46 | 18.50 | 18.44 | 18.45 | 77,658 | +0.03(+0.16%) |
Feb 22, 2010 | 18.40 | 18.46 | 18.40 | 18.42 | 88,443 | +0.01(+0.07%) |
Feb 19, 2010 | 18.40 | 18.44 | 18.39 | 18.41 | 44,957 | -0.03(-0.18%) |
Feb 18, 2010 | 18.44 | 18.47 | 18.37 | 18.44 | 83,719 | -0.02(-0.09%) |
Feb 17, 2010 | 18.48 | 18.50 | 18.44 | 18.46 | 55,328 | +0.00(+0.00%) |
Feb 16, 2010 | 18.47 | 18.49 | 18.41 | 18.46 | 28,230 | +0.00(+0.02%) |
Feb 12, 2010 | 18.46 | 18.46 | 18.46 | 18.46 | 29,800 | +0.00(+0.02%) |
Feb 11, 2010 | 18.47 | 18.48 | 18.41 | 18.45 | 185,901 | -0.04(-0.24%) |
Feb 10, 2010 | 18.52 | 18.54 | 18.46 | 18.50 | 43,357 | +0.01(+0.05%) |
Feb 09, 2010 | 18.53 | 18.57 | 18.48 | 18.49 | 99,490 | -0.07(-0.36%) |
Feb 08, 2010 | 18.53 | 18.59 | 18.53 | 18.55 | 28,430 | -0.00(-0.02%) |
Feb 05, 2010 | 18.53 | 18.62 | 18.53 | 18.56 | 148,733 | +0.01(+0.04%) |
Feb 04, 2010 | 18.52 | 18.58 | 18.52 | 18.55 | 70,890 | +0.05(+0.29%) |
Feb 03, 2010 | 18.54 | 18.54 | 18.48 | 18.50 | 113,750 | -0.06(-0.34%) |
Feb 02, 2010 | 18.53 | 18.56 | 18.49 | 18.56 | 120,297 | +0.04(+0.20%) |
Feb 01, 2010 | 18.55 | 18.55 | 18.47 | 18.52 | 45,634 | -0.01(-0.07%) |
Jan 29, 2010 | 18.54 | 18.55 | 18.50 | 18.54 | 47,647 | +0.02(+0.13%) |
Jan 28, 2010 | 18.52 | 18.52 | 18.48 | 18.51 | 38,397 | +0.01(+0.04%) |
Jan 27, 2010 | 18.54 | 18.56 | 18.49 | 18.51 | 107,950 | +0.00(+0.00%) |
Jan 26, 2010 | 18.55 | 18.58 | 18.51 | 18.51 | 89,059 | +0.00(+0.02%) |
Jan 25, 2010 | 18.45 | 18.53 | 18.45 | 18.50 | 47,922 | -0.03(-0.18%) |
Jan 22, 2010 | 18.52 | 18.56 | 18.49 | 18.54 | 55,253 | +0.03(+0.16%) |
Jan 21, 2010 | 18.50 | 18.55 | 18.44 | 18.51 | 42,935 | +0.01(+0.08%) |
Jan 20, 2010 | 18.48 | 18.51 | 18.47 | 18.49 | 55,869 | +0.02(+0.13%) |
Jan 19, 2010 | 18.45 | 18.48 | 18.41 | 18.47 | 129,786 | +0.02(+0.12%) |
Jan 15, 2010 | 18.49 | 18.45 | 18.45 | 18.45 | 46,308 | +0.00(+0.01%) |
Jan 14, 2010 | 18.41 | 18.46 | 18.39 | 18.45 | 27,504 | +0.04(+0.20%) |
Jan 13, 2010 | 18.45 | 18.45 | 18.38 | 18.41 | 64,823 | -0.06(-0.34%) |
Jan 12, 2010 | 18.40 | 18.47 | 18.39 | 18.47 | 118,837 | +0.13(+0.69%) |
Jan 11, 2010 | 18.36 | 18.37 | 18.33 | 18.35 | 75,787 | +0.01(+0.05%) |
Jan 08, 2010 | 18.38 | 18.39 | 18.31 | 18.34 | 146,263 | +0.02(+0.09%) |
Jan 07, 2010 | 18.36 | 18.37 | 18.31 | 18.32 | 705,004 | -0.06(-0.31%) |
Jan 06, 2010 | 18.37 | 18.39 | 18.32 | 18.38 | 33,261 | +0.03(+0.15%) |
Jan 05, 2010 | 18.34 | 18.39 | 18.34 | 18.35 | 92,022 | +0.05(+0.27%) |
Jan 04, 2010 | 18.29 | 18.32 | 18.25 | 18.30 | 89,465 | -0.01(-0.03%) |
Dec 31, 2009 | 18.24 | 18.31 | 18.31 | 18.31 | 46,906 | +0.03(+0.15%) |
Dec 30, 2009 | 18.29 | 18.31 | 18.23 | 18.28 | 86,893 | -0.05(-0.29%) |
Dec 29, 2009 | 18.25 | 18.33 | 18.25 | 18.33 | 127,104 | -0.27(-1.46%) |
Dec 28, 2009 | 18.61 | 18.64 | 18.59 | 18.60 | 29,022 | -0.07(-0.36%) |
Dec 24, 2009 | 18.68 | 18.72 | 18.66 | 18.67 | 63,514 | -0.04(-0.20%) |
Dec 23, 2009 | 18.68 | 18.72 | 18.68 | 18.71 | 122,601 | -0.01(-0.07%) |
Dec 22, 2009 | 18.71 | 18.73 | 18.64 | 18.72 | 76,696 | -0.05(-0.27%) |
Dec 21, 2009 | 18.79 | 18.81 | 18.76 | 18.77 | 29,658 | -0.08(-0.43%) |
Dec 18, 2009 | 18.87 | 18.87 | 18.84 | 18.85 | 28,929 | +0.01(+0.04%) |
Dec 17, 2009 | 18.82 | 18.85 | 18.82 | 18.84 | 96,868 | +0.04(+0.20%) |
Dec 16, 2009 | 18.80 | 18.83 | 18.79 | 18.81 | 27,238 | +0.04(+0.21%) |
Dec 15, 2009 | 18.78 | 18.81 | 18.77 | 18.77 | 77,487 | -0.08(-0.41%) |
Dec 14, 2009 | 18.86 | 18.86 | 18.81 | 18.84 | 91,290 | +0.01(+0.07%) |
Dec 11, 2009 | 18.80 | 18.84 | 18.80 | 18.83 | 46,679 | -0.02(-0.12%) |
Dec 10, 2009 | 18.83 | 18.86 | 18.83 | 18.85 | 25,257 | -0.02(-0.12%) |
Dec 09, 2009 | 18.92 | 18.92 | 18.86 | 18.88 | 36,099 | -0.04(-0.23%) |
Dec 08, 2009 | 18.89 | 18.92 | 18.89 | 18.92 | 96,847 | +0.06(+0.34%) |
Dec 07, 2009 | 18.84 | 18.87 | 18.79 | 18.86 | 39,604 | +0.05(+0.29%) |
Dec 04, 2009 | 18.81 | 18.83 | 18.66 | 18.80 | 116,199 | -0.08(-0.43%) |
Dec 03, 2009 | 18.87 | 18.89 | 18.85 | 18.88 | 37,103 | -0.03(-0.16%) |
Dec 02, 2009 | 18.92 | 18.93 | 18.89 | 18.91 | 45,929 | +0.00(+0.00%) |