Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.23 | 16.52 | 16.13 | 16.42 | 150,302 | +0.33(+2.05%) |
Feb 25, 2010 | 15.67 | 16.14 | 15.62 | 16.09 | 102,858 | +0.20(+1.26%) |
Feb 24, 2010 | 15.83 | 15.98 | 15.83 | 15.89 | 77,314 | +0.07(+0.44%) |
Feb 23, 2010 | 15.99 | 16.00 | 15.77 | 15.82 | 85,255 | -0.35(-2.16%) |
Feb 22, 2010 | 16.39 | 16.39 | 16.15 | 16.17 | 72,269 | -0.10(-0.61%) |
Feb 19, 2010 | 16.15 | 16.50 | 15.98 | 16.27 | 83,092 | +0.09(+0.56%) |
Feb 18, 2010 | 16.17 | 16.24 | 15.96 | 16.18 | 87,506 | +0.16(+1.00%) |
Feb 17, 2010 | 16.19 | 16.27 | 15.90 | 16.02 | 118,183 | -0.09(-0.56%) |
Feb 16, 2010 | 15.87 | 16.20 | 15.79 | 16.11 | 179,659 | +0.59(+3.80%) |
Feb 12, 2010 | 15.35 | 15.52 | 15.52 | 15.52 | 112,100 | -0.15(-0.96%) |
Feb 11, 2010 | 15.28 | 15.71 | 15.19 | 15.67 | 130,224 | +0.42(+2.75%) |
Feb 10, 2010 | 15.37 | 15.37 | 15.06 | 15.25 | 129,012 | -0.18(-1.17%) |
Feb 09, 2010 | 15.23 | 15.57 | 15.15 | 15.43 | 184,267 | +0.41(+2.73%) |
Feb 08, 2010 | 15.09 | 15.24 | 14.96 | 15.02 | 190,203 | -0.17(-1.12%) |
Feb 05, 2010 | 15.15 | 15.19 | 14.66 | 15.19 | 373,375 | -0.13(-0.85%) |
Feb 04, 2010 | 16.07 | 16.07 | 15.30 | 15.32 | 356,412 | -1.05(-6.41%) |
Feb 03, 2010 | 16.54 | 16.60 | 16.28 | 16.37 | 86,233 | -0.27(-1.62%) |
Feb 02, 2010 | 16.77 | 16.77 | 16.59 | 16.64 | 130,437 | -0.04(-0.24%) |
Feb 01, 2010 | 16.29 | 16.68 | 16.25 | 16.68 | 146,993 | +0.49(+3.03%) |
Jan 29, 2010 | 16.17 | 16.28 | 16.01 | 16.19 | 123,954 | -0.02(-0.11%) |
Jan 28, 2010 | 16.69 | 16.69 | 16.02 | 16.21 | 132,972 | -0.34(-2.05%) |
Jan 27, 2010 | 16.67 | 16.70 | 16.42 | 16.55 | 141,860 | -0.16(-0.97%) |
Jan 26, 2010 | 16.48 | 16.89 | 16.43 | 16.71 | 218,587 | -0.42(-2.45%) |
Jan 25, 2010 | 17.01 | 17.16 | 16.98 | 17.13 | 106,196 | +0.06(+0.35%) |
Jan 22, 2010 | 17.13 | 17.15 | 16.87 | 17.07 | 184,687 | -0.31(-1.78%) |
Jan 21, 2010 | 17.82 | 17.91 | 17.32 | 17.38 | 198,067 | -0.48(-2.69%) |
Jan 20, 2010 | 18.31 | 18.31 | 17.78 | 17.86 | 230,907 | -0.93(-4.95%) |
Jan 19, 2010 | 18.53 | 18.79 | 18.50 | 18.79 | 130,552 | +0.38(+2.06%) |
Jan 15, 2010 | 18.54 | 18.41 | 18.41 | 18.41 | 205,200 | -0.25(-1.34%) |
Jan 14, 2010 | 18.58 | 18.70 | 18.45 | 18.66 | 69,804 | +0.07(+0.38%) |
Jan 13, 2010 | 18.36 | 18.60 | 18.18 | 18.59 | 88,439 | +0.39(+2.14%) |
Jan 12, 2010 | 18.50 | 18.59 | 18.15 | 18.20 | 161,627 | -0.36(-1.94%) |
Jan 11, 2010 | 18.77 | 18.78 | 18.54 | 18.56 | 153,829 | +0.08(+0.43%) |
Jan 08, 2010 | 18.44 | 18.49 | 18.27 | 18.48 | 235,995 | +0.26(+1.43%) |
Jan 07, 2010 | 18.18 | 18.34 | 18.12 | 18.22 | 89,406 | +0.02(+0.11%) |
Jan 06, 2010 | 17.96 | 18.22 | 17.96 | 18.20 | 204,862 | +0.40(+2.25%) |
Jan 05, 2010 | 17.55 | 17.86 | 17.50 | 17.80 | 169,319 | +0.26(+1.48%) |
Jan 04, 2010 | 17.39 | 17.56 | 17.34 | 17.54 | 120,702 | +0.67(+3.97%) |
Dec 31, 2009 | 16.98 | 16.87 | 16.87 | 16.87 | 170,500 | +0.04(+0.24%) |
Dec 30, 2009 | 16.86 | 16.90 | 16.73 | 16.83 | 119,961 | -0.28(-1.64%) |
Dec 29, 2009 | 17.43 | 17.43 | 17.07 | 17.11 | 105,395 | -0.43(-2.45%) |
Dec 28, 2009 | 17.59 | 17.62 | 17.44 | 17.54 | 107,548 | +0.05(+0.31%) |
Dec 24, 2009 | 17.32 | 17.49 | 17.31 | 17.49 | 49,689 | +0.37(+2.14%) |
Dec 23, 2009 | 17.10 | 17.21 | 17.07 | 17.12 | 93,907 | +0.16(+0.94%) |
Dec 22, 2009 | 16.96 | 17.13 | 16.75 | 16.96 | 53,767 | -0.15(-0.88%) |
Dec 21, 2009 | 17.32 | 17.36 | 16.97 | 17.11 | 121,111 | -0.16(-0.93%) |
Dec 18, 2009 | 17.23 | 17.34 | 17.09 | 17.27 | 84,756 | +0.18(+1.05%) |
Dec 17, 2009 | 17.45 | 17.50 | 17.07 | 17.09 | 143,840 | -0.56(-3.17%) |
Dec 16, 2009 | 17.49 | 17.76 | 17.47 | 17.65 | 103,050 | +0.24(+1.38%) |
Dec 15, 2009 | 17.30 | 17.48 | 17.25 | 17.41 | 111,438 | +0.03(+0.17%) |
Dec 14, 2009 | 17.30 | 17.39 | 17.29 | 17.38 | 159,265 | +0.22(+1.28%) |
Dec 11, 2009 | 17.30 | 17.32 | 16.88 | 17.16 | 211,536 | -0.23(-1.31%) |
Dec 10, 2009 | 17.36 | 17.44 | 17.13 | 17.39 | 204,883 | -0.04(-0.25%) |
Dec 09, 2009 | 17.68 | 17.86 | 17.10 | 17.43 | 359,190 | -0.17(-0.97%) |
Dec 08, 2009 | 17.96 | 18.02 | 17.53 | 17.60 | 207,293 | -0.54(-2.98%) |
Dec 07, 2009 | 17.97 | 18.31 | 17.87 | 18.14 | 223,424 | -0.36(-1.95%) |
Dec 04, 2009 | 18.80 | 18.80 | 18.28 | 18.50 | 316,927 | -0.46(-2.43%) |
Dec 03, 2009 | 18.98 | 19.12 | 18.81 | 18.96 | 310,890 | -0.26(-1.35%) |
Dec 02, 2009 | 19.31 | 19.43 | 19.13 | 19.22 | 276,995 | +0.11(+0.58%) |