Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.25 | 16.39 | 16.20 | 16.31 | 31,543 | +0.13(+0.81%) |
Feb 25, 2010 | 16.03 | 16.19 | 15.90 | 16.18 | 29,311 | -0.04(-0.27%) |
Feb 24, 2010 | 16.11 | 16.30 | 16.11 | 16.22 | 28,639 | +0.18(+1.09%) |
Feb 23, 2010 | 16.19 | 16.24 | 16.02 | 16.05 | 28,955 | -0.09(-0.54%) |
Feb 22, 2010 | 16.21 | 16.21 | 16.06 | 16.14 | 23,135 | +0.00(+0.00%) |
Feb 19, 2010 | 16.02 | 16.15 | 15.97 | 16.14 | 54,637 | -0.21(-1.27%) |
Feb 18, 2010 | 16.22 | 16.35 | 16.06 | 16.35 | 119,233 | +0.09(+0.57%) |
Feb 17, 2010 | 16.16 | 16.26 | 16.16 | 16.25 | 25,477 | +0.02(+0.13%) |
Feb 16, 2010 | 16.08 | 16.32 | 15.96 | 16.23 | 53,481 | +0.27(+1.72%) |
Feb 12, 2010 | 15.86 | 15.96 | 15.96 | 15.96 | 29,747 | -0.06(-0.38%) |
Feb 11, 2010 | 15.76 | 16.11 | 15.76 | 16.02 | 34,074 | +0.16(+1.00%) |
Feb 10, 2010 | 15.89 | 15.99 | 15.76 | 15.86 | 31,444 | -0.05(-0.32%) |
Feb 09, 2010 | 15.87 | 16.02 | 15.63 | 15.91 | 64,992 | +0.35(+2.26%) |
Feb 08, 2010 | 15.78 | 15.78 | 15.52 | 15.56 | 39,104 | -0.24(-1.53%) |
Feb 05, 2010 | 15.67 | 16.55 | 15.42 | 15.80 | 61,575 | -0.07(-0.45%) |
Feb 04, 2010 | 16.17 | 16.17 | 15.81 | 15.87 | 229,179 | -0.40(-2.46%) |
Feb 03, 2010 | 16.35 | 16.35 | 16.16 | 16.27 | 21,901 | -0.17(-1.03%) |
Feb 02, 2010 | 16.30 | 16.46 | 16.24 | 16.44 | 17,348 | +0.33(+2.04%) |
Feb 01, 2010 | 16.01 | 16.11 | 15.93 | 16.11 | 29,782 | +0.19(+1.20%) |
Jan 29, 2010 | 16.11 | 16.22 | 15.88 | 15.92 | 37,195 | -0.18(-1.10%) |
Jan 28, 2010 | 16.22 | 16.23 | 16.02 | 16.09 | 22,880 | -0.10(-0.63%) |
Jan 27, 2010 | 16.04 | 16.21 | 16.00 | 16.20 | 33,622 | -0.04(-0.27%) |
Jan 26, 2010 | 16.36 | 16.43 | 16.24 | 16.24 | 25,298 | -0.23(-1.40%) |
Jan 25, 2010 | 16.41 | 16.53 | 16.41 | 16.47 | 20,310 | +0.24(+1.45%) |
Jan 22, 2010 | 16.57 | 16.58 | 16.22 | 16.24 | 36,907 | -0.24(-1.46%) |
Jan 21, 2010 | 16.71 | 16.80 | 16.44 | 16.48 | 37,938 | -0.36(-2.12%) |
Jan 20, 2010 | 16.97 | 16.97 | 16.75 | 16.83 | 34,950 | -0.41(-2.35%) |
Jan 19, 2010 | 17.15 | 17.28 | 17.00 | 17.24 | 74,829 | +0.15(+0.87%) |
Jan 15, 2010 | 17.19 | 17.09 | 17.09 | 17.09 | 31,207 | -0.14(-0.83%) |
Jan 14, 2010 | 17.19 | 17.27 | 17.15 | 17.23 | 49,643 | -0.06(-0.35%) |
Jan 13, 2010 | 17.24 | 17.33 | 17.13 | 17.29 | 30,160 | +0.06(+0.35%) |
Jan 12, 2010 | 17.29 | 17.31 | 17.18 | 17.23 | 22,757 | -0.20(-1.16%) |
Jan 11, 2010 | 17.45 | 17.46 | 17.35 | 17.44 | 10,681 | +0.10(+0.57%) |
Jan 08, 2010 | 17.24 | 17.34 | 17.15 | 17.34 | 26,302 | +0.11(+0.64%) |
Jan 07, 2010 | 17.21 | 17.27 | 17.12 | 17.23 | 29,251 | -0.04(-0.22%) |
Jan 06, 2010 | 17.29 | 17.36 | 17.27 | 17.27 | 36,764 | -0.11(-0.63%) |
Jan 05, 2010 | 17.36 | 17.42 | 17.29 | 17.38 | 48,384 | +0.15(+0.89%) |
Jan 04, 2010 | 17.13 | 17.23 | 16.99 | 17.22 | 28,119 | +0.41(+2.41%) |
Dec 31, 2009 | 16.95 | 16.82 | 16.82 | 16.82 | 68,802 | +0.03(+0.16%) |
Dec 30, 2009 | 16.71 | 16.80 | 16.64 | 16.79 | 78,968 | +0.06(+0.36%) |
Dec 29, 2009 | 16.86 | 16.86 | 16.71 | 16.73 | 37,073 | +0.07(+0.43%) |
Dec 28, 2009 | 16.62 | 16.66 | 16.49 | 16.66 | 39,675 | +0.12(+0.73%) |
Dec 24, 2009 | 16.58 | 16.58 | 16.49 | 16.54 | 11,043 | +0.08(+0.46%) |
Dec 23, 2009 | 16.00 | 16.49 | 16.00 | 16.46 | 21,378 | +0.19(+1.14%) |
Dec 22, 2009 | 16.39 | 16.39 | 16.23 | 16.27 | 34,275 | -0.02(-0.10%) |
Dec 21, 2009 | 16.40 | 16.43 | 16.21 | 16.29 | 73,173 | -0.55(-3.25%) |
Dec 18, 2009 | 16.85 | 16.85 | 16.71 | 16.84 | 23,851 | -0.03(-0.19%) |
Dec 17, 2009 | 16.94 | 17.03 | 16.75 | 16.87 | 52,291 | -0.18(-1.03%) |
Dec 16, 2009 | 17.05 | 17.22 | 17.05 | 17.05 | 25,471 | +0.03(+0.16%) |
Dec 15, 2009 | 17.09 | 17.11 | 17.01 | 17.02 | 30,304 | -0.06(-0.35%) |
Dec 14, 2009 | 17.06 | 17.09 | 16.94 | 17.08 | 272,439 | +0.15(+0.87%) |
Dec 11, 2009 | 17.00 | 17.03 | 16.89 | 16.93 | 542,292 | -0.03(-0.19%) |
Dec 10, 2009 | 17.19 | 17.19 | 16.95 | 16.96 | 506,193 | -0.22(-1.31%) |
Dec 09, 2009 | 17.24 | 17.24 | 17.11 | 17.19 | 54,308 | +0.07(+0.38%) |
Dec 08, 2009 | 17.26 | 17.26 | 17.07 | 17.12 | 25,055 | -0.29(-1.67%) |
Dec 07, 2009 | 17.40 | 17.49 | 17.37 | 17.41 | 53,396 | -0.08(-0.44%) |
Dec 04, 2009 | 17.62 | 17.70 | 17.38 | 17.49 | 80,426 | +0.03(+0.18%) |
Dec 03, 2009 | 17.59 | 17.67 | 17.46 | 17.46 | 22,078 | -0.03(-0.18%) |
Dec 02, 2009 | 17.51 | 17.58 | 17.47 | 17.49 | 48,632 | +0.01(+0.06%) |