Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.96 | 17.96 | 17.94 | 17.94 | 957 | -0.12(-0.64%) |
Feb 25, 2010 | 17.93 | 18.09 | 17.93 | 18.06 | 1,279 | -0.11(-0.59%) |
Feb 24, 2010 | 18.02 | 18.19 | 18.02 | 18.17 | 1,348 | -0.12(-0.66%) |
Feb 23, 2010 | 18.48 | 18.48 | 18.29 | 18.29 | 2,582 | +0.02(+0.11%) |
Feb 22, 2010 | 17.98 | 18.27 | 17.98 | 18.27 | 1,351 | +0.35(+1.97%) |
Feb 19, 2010 | 18.00 | 18.00 | 17.92 | 17.92 | 565 | -0.28(-1.54%) |
Feb 17, 2010 | 18.20 | 18.20 | 18.20 | 18.20 | 911 | -0.05(-0.25%) |
Feb 16, 2010 | 18.12 | 18.24 | 18.12 | 18.24 | 1,426 | +0.47(+2.67%) |
Feb 12, 2010 | 17.77 | 17.77 | 17.77 | 17.77 | 151 | -0.05(-0.30%) |
Feb 11, 2010 | 17.85 | 17.87 | 17.71 | 17.82 | 2,309 | -0.15(-0.84%) |
Feb 10, 2010 | 18.21 | 18.21 | 17.93 | 17.97 | 7,277 | -0.12(-0.67%) |
Feb 09, 2010 | 17.91 | 18.19 | 17.85 | 18.09 | 3,676 | +0.31(+1.72%) |
Feb 08, 2010 | 17.97 | 17.97 | 17.79 | 17.79 | 630 | -0.38(-2.10%) |
Feb 05, 2010 | 17.51 | 18.17 | 17.51 | 18.17 | 6,020 | -0.16(-0.87%) |
Feb 04, 2010 | 18.22 | 18.54 | 18.20 | 18.33 | 3,442 | -0.50(-2.65%) |
Feb 03, 2010 | 18.91 | 18.91 | 18.83 | 18.83 | 631 | -0.27(-1.39%) |
Feb 02, 2010 | 18.90 | 19.12 | 18.90 | 19.09 | 4,411 | +0.46(+2.46%) |
Feb 01, 2010 | 18.63 | 18.63 | 18.63 | 18.63 | 235 | +0.20(+1.09%) |
Jan 29, 2010 | 18.72 | 18.72 | 18.43 | 18.43 | 1,367 | -0.41(-2.17%) |
Jan 28, 2010 | 18.97 | 18.97 | 18.84 | 18.84 | 823 | +0.21(+1.15%) |
Jan 27, 2010 | 18.63 | 18.63 | 18.63 | 18.63 | 151 | -0.18(-0.96%) |
Jan 26, 2010 | 18.84 | 18.84 | 18.81 | 18.81 | 568 | -0.14(-0.73%) |
Jan 25, 2010 | 18.95 | 18.95 | 18.95 | 18.95 | 151 | +0.34(+1.84%) |
Jan 22, 2010 | 18.76 | 18.76 | 18.60 | 18.60 | 3,554 | -0.43(-2.25%) |
Jan 21, 2010 | 19.31 | 19.31 | 18.79 | 19.03 | 1,285 | -0.20(-1.06%) |
Jan 20, 2010 | 19.57 | 19.57 | 19.23 | 19.23 | 6,146 | -0.56(-2.82%) |
Jan 19, 2010 | 19.62 | 19.86 | 19.62 | 19.79 | 4,210 | +0.04(+0.19%) |
Jan 15, 2010 | 19.70 | 19.76 | 19.76 | 19.76 | 5,013 | +0.06(+0.30%) |
Jan 14, 2010 | 19.84 | 19.84 | 19.68 | 19.70 | 1,759 | -0.24(-1.20%) |
Jan 13, 2010 | 19.66 | 19.93 | 19.66 | 19.93 | 2,454 | +0.24(+1.24%) |
Jan 12, 2010 | 19.69 | 19.69 | 19.69 | 19.69 | 1,519 | -0.12(-0.60%) |
Jan 11, 2010 | 19.67 | 19.81 | 19.67 | 19.81 | 1,560 | +0.34(+1.72%) |
Jan 08, 2010 | 19.45 | 19.49 | 19.45 | 19.47 | 1,023 | -0.03(-0.13%) |
Jan 07, 2010 | 19.50 | 19.50 | 19.50 | 19.50 | 455 | -0.13(-0.65%) |
Jan 06, 2010 | 19.63 | 19.63 | 19.63 | 19.63 | 151 | -0.02(-0.12%) |
Jan 05, 2010 | 19.74 | 19.74 | 19.65 | 19.65 | 2,383 | +0.01(+0.07%) |
Jan 04, 2010 | 19.67 | 19.67 | 19.57 | 19.64 | 1,456 | +0.35(+1.81%) |
Dec 31, 2009 | 19.47 | 19.29 | 19.29 | 19.29 | 455 | +0.18(+0.93%) |
Dec 30, 2009 | 19.00 | 19.11 | 19.00 | 19.11 | 759 | +0.07(+0.38%) |
Dec 29, 2009 | 19.09 | 19.09 | 19.04 | 19.04 | 379 | +0.61(+3.29%) |
Dec 28, 2009 | 18.95 | 18.95 | 18.43 | 18.43 | 533 | -0.39(-2.10%) |
Dec 24, 2009 | 18.82 | 18.83 | 18.82 | 18.83 | 455 | +0.03(+0.18%) |
Dec 23, 2009 | 18.85 | 18.85 | 18.78 | 18.79 | 3,949 | +0.16(+0.88%) |
Dec 22, 2009 | 18.63 | 18.63 | 18.63 | 18.63 | 759 | -0.09(-0.49%) |
Dec 21, 2009 | 18.92 | 18.96 | 18.72 | 18.72 | 11,940 | -0.18(-0.93%) |
Dec 18, 2009 | 19.03 | 19.03 | 18.90 | 18.90 | 1,367 | +0.16(+0.86%) |
Dec 17, 2009 | 18.83 | 18.84 | 18.71 | 18.73 | 19,982 | -0.52(-2.70%) |
Dec 16, 2009 | 19.31 | 19.31 | 19.25 | 19.25 | 911 | +0.38(+1.99%) |
Dec 15, 2009 | 18.89 | 18.89 | 18.88 | 18.88 | 303 | -0.14(-0.74%) |
Dec 14, 2009 | 19.16 | 19.16 | 19.00 | 19.02 | 1,386 | -0.23(-1.18%) |
Dec 11, 2009 | 19.25 | 19.25 | 19.25 | 19.25 | 303 | +0.05(+0.27%) |
Dec 10, 2009 | 19.30 | 19.34 | 19.20 | 19.20 | 1,233 | -0.20(-1.02%) |
Dec 09, 2009 | 19.39 | 19.39 | 19.39 | 19.39 | 151 | +0.20(+1.03%) |
Dec 08, 2009 | 19.60 | 19.60 | 19.20 | 19.20 | 27,727 | -0.70(-3.51%) |
Dec 07, 2009 | 19.89 | 20.09 | 19.89 | 19.89 | 759 | -0.10(-0.51%) |
Dec 04, 2009 | 20.31 | 20.31 | 19.76 | 20.00 | 19,237 | -0.17(-0.86%) |
Dec 03, 2009 | 20.35 | 20.35 | 20.17 | 20.17 | 9,000 | -0.20(-0.97%) |
Dec 02, 2009 | 20.37 | 20.37 | 20.37 | 20.37 | 1,519 | +0.04(+0.18%) |