Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.29 | 17.51 | 17.29 | 17.33 | 58,944 | +0.00(+0.00%) |
Feb 25, 2010 | 17.10 | 17.33 | 16.69 | 17.33 | 48,129 | -0.03(-0.17%) |
Feb 24, 2010 | 17.65 | 17.65 | 17.24 | 17.36 | 66,672 | -0.19(-1.08%) |
Feb 23, 2010 | 17.63 | 17.69 | 17.44 | 17.55 | 37,250 | -0.05(-0.28%) |
Feb 22, 2010 | 17.53 | 17.69 | 17.43 | 17.60 | 37,494 | +0.06(+0.34%) |
Feb 19, 2010 | 17.50 | 17.74 | 17.20 | 17.54 | 62,718 | +0.05(+0.29%) |
Feb 18, 2010 | 17.43 | 17.52 | 17.37 | 17.49 | 52,023 | +0.06(+0.34%) |
Feb 17, 2010 | 17.34 | 17.57 | 17.34 | 17.43 | 125,385 | +0.08(+0.46%) |
Feb 16, 2010 | 17.39 | 17.47 | 16.96 | 17.35 | 91,570 | +0.01(+0.06%) |
Feb 12, 2010 | 16.84 | 17.34 | 17.34 | 17.34 | 90,600 | +0.34(+2.00%) |
Feb 11, 2010 | 16.87 | 17.00 | 16.69 | 17.00 | 118,403 | +0.13(+0.77%) |
Feb 10, 2010 | 16.46 | 17.05 | 15.90 | 16.87 | 121,020 | +0.41(+2.49%) |
Feb 09, 2010 | 15.84 | 16.79 | 15.84 | 16.46 | 144,375 | +0.49(+3.07%) |
Feb 08, 2010 | 16.00 | 16.30 | 15.85 | 15.97 | 111,137 | -0.02(-0.13%) |
Feb 05, 2010 | 16.46 | 16.68 | 15.94 | 15.99 | 120,031 | -0.48(-2.91%) |
Feb 04, 2010 | 16.66 | 16.78 | 16.32 | 16.47 | 94,221 | -0.24(-1.44%) |
Feb 03, 2010 | 16.76 | 16.90 | 16.65 | 16.71 | 155,758 | -0.04(-0.24%) |
Feb 02, 2010 | 16.52 | 16.83 | 16.52 | 16.75 | 160,817 | +0.19(+1.15%) |
Feb 01, 2010 | 16.59 | 16.70 | 16.41 | 16.56 | 85,318 | -0.03(-0.18%) |
Jan 29, 2010 | 16.77 | 16.93 | 16.44 | 16.59 | 88,546 | -0.18(-1.07%) |
Jan 28, 2010 | 16.80 | 16.94 | 16.50 | 16.77 | 67,353 | -0.02(-0.12%) |
Jan 27, 2010 | 16.73 | 16.97 | 16.46 | 16.79 | 61,223 | -0.06(-0.36%) |
Jan 26, 2010 | 17.10 | 17.36 | 16.84 | 16.85 | 90,728 | -0.35(-2.03%) |
Jan 25, 2010 | 17.34 | 17.36 | 16.95 | 17.20 | 72,448 | -0.11(-0.64%) |
Jan 22, 2010 | 17.32 | 17.41 | 17.20 | 17.31 | 104,953 | +0.01(+0.06%) |
Jan 21, 2010 | 17.39 | 17.45 | 17.16 | 17.30 | 118,809 | -0.02(-0.12%) |
Jan 20, 2010 | 17.46 | 17.54 | 17.17 | 17.32 | 54,885 | -0.31(-1.76%) |
Jan 19, 2010 | 17.57 | 17.85 | 17.48 | 17.63 | 107,655 | +0.04(+0.23%) |
Jan 15, 2010 | 17.59 | 17.59 | 17.59 | 17.59 | 99,700 | +0.09(+0.51%) |
Jan 14, 2010 | 17.27 | 17.58 | 17.13 | 17.50 | 63,968 | +0.23(+1.33%) |
Jan 13, 2010 | 17.31 | 17.41 | 17.12 | 17.27 | 59,872 | +0.06(+0.35%) |
Jan 12, 2010 | 17.37 | 17.47 | 16.90 | 17.21 | 110,989 | -0.31(-1.77%) |
Jan 11, 2010 | 17.91 | 17.91 | 17.44 | 17.52 | 26,425 | -0.27(-1.52%) |
Jan 08, 2010 | 17.84 | 17.98 | 17.69 | 17.79 | 51,067 | -0.15(-0.84%) |
Jan 07, 2010 | 17.54 | 17.98 | 17.44 | 17.94 | 53,637 | +0.37(+2.11%) |
Jan 06, 2010 | 17.34 | 17.89 | 17.27 | 17.57 | 100,322 | +0.16(+0.92%) |
Jan 05, 2010 | 17.63 | 17.69 | 17.29 | 17.41 | 59,809 | -0.20(-1.14%) |
Jan 04, 2010 | 17.72 | 17.93 | 17.33 | 17.61 | 54,611 | +0.01(+0.06%) |
Dec 31, 2009 | 17.44 | 17.60 | 17.60 | 17.60 | 54,900 | +0.07(+0.40%) |
Dec 30, 2009 | 17.42 | 17.54 | 17.15 | 17.53 | 58,217 | -0.04(-0.23%) |
Dec 29, 2009 | 17.52 | 17.59 | 17.33 | 17.57 | 19,440 | +0.14(+0.80%) |
Dec 28, 2009 | 17.84 | 17.84 | 17.30 | 17.43 | 56,355 | -0.41(-2.30%) |
Dec 24, 2009 | 17.74 | 17.85 | 17.67 | 17.84 | 29,804 | +0.11(+0.62%) |
Dec 23, 2009 | 17.17 | 17.74 | 16.98 | 17.73 | 58,507 | +0.69(+4.05%) |
Dec 22, 2009 | 16.72 | 17.18 | 16.51 | 17.04 | 102,609 | +0.39(+2.34%) |
Dec 21, 2009 | 16.95 | 16.99 | 16.50 | 16.65 | 85,420 | -0.31(-1.83%) |
Dec 18, 2009 | 16.68 | 16.99 | 16.50 | 16.96 | 197,518 | +0.43(+2.60%) |
Dec 17, 2009 | 16.49 | 16.71 | 16.46 | 16.53 | 78,376 | +0.03(+0.18%) |
Dec 16, 2009 | 16.49 | 16.54 | 16.30 | 16.50 | 106,959 | +0.10(+0.61%) |
Dec 15, 2009 | 16.35 | 16.49 | 16.21 | 16.40 | 87,970 | -0.03(-0.18%) |
Dec 14, 2009 | 16.25 | 16.43 | 16.16 | 16.43 | 39,044 | +0.21(+1.29%) |
Dec 11, 2009 | 16.35 | 16.39 | 16.09 | 16.22 | 21,383 | -0.01(-0.06%) |
Dec 10, 2009 | 16.24 | 16.52 | 16.04 | 16.23 | 89,717 | +0.01(+0.06%) |
Dec 09, 2009 | 15.87 | 16.22 | 15.76 | 16.22 | 93,713 | +0.41(+2.59%) |
Dec 08, 2009 | 16.12 | 16.12 | 15.75 | 15.81 | 60,358 | -0.35(-2.17%) |
Dec 07, 2009 | 16.07 | 16.29 | 16.05 | 16.16 | 38,689 | +0.11(+0.69%) |
Dec 04, 2009 | 16.18 | 16.46 | 15.87 | 16.05 | 85,463 | +0.00(+0.00%) |
Dec 03, 2009 | 16.25 | 16.45 | 16.00 | 16.05 | 86,955 | -0.11(-0.68%) |
Dec 02, 2009 | 16.41 | 16.54 | 16.11 | 16.16 | 87,478 | -0.29(-1.76%) |