Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.32 | 16.50 | 16.26 | 16.46 | 342,100 | +0.14(+0.83%) |
Feb 25, 2010 | 16.15 | 16.34 | 16.03 | 16.32 | 320,167 | -0.07(-0.44%) |
Feb 24, 2010 | 16.30 | 16.45 | 16.29 | 16.39 | 264,047 | +0.16(+0.96%) |
Feb 23, 2010 | 16.37 | 16.46 | 16.17 | 16.24 | 258,110 | -0.14(-0.86%) |
Feb 22, 2010 | 16.40 | 16.43 | 16.28 | 16.38 | 286,047 | +0.04(+0.27%) |
Feb 19, 2010 | 16.25 | 16.39 | 16.18 | 16.33 | 205,565 | -0.16(-0.97%) |
Feb 18, 2010 | 16.28 | 16.49 | 16.28 | 16.49 | 313,569 | +0.09(+0.56%) |
Feb 17, 2010 | 16.45 | 16.45 | 16.33 | 16.40 | 279,854 | +0.03(+0.21%) |
Feb 16, 2010 | 16.25 | 16.44 | 16.15 | 16.37 | 253,482 | +0.22(+1.35%) |
Feb 12, 2010 | 16.04 | 16.15 | 16.15 | 16.15 | 302,224 | -0.10(-0.63%) |
Feb 11, 2010 | 16.05 | 16.31 | 15.98 | 16.25 | 332,807 | +0.12(+0.72%) |
Feb 10, 2010 | 16.17 | 16.24 | 16.01 | 16.13 | 208,742 | -0.02(-0.12%) |
Feb 09, 2010 | 16.13 | 16.27 | 15.91 | 16.15 | 282,294 | +0.36(+2.31%) |
Feb 08, 2010 | 15.96 | 16.08 | 15.79 | 15.79 | 394,712 | -0.38(-2.37%) |
Feb 05, 2010 | 16.06 | 16.18 | 15.79 | 16.17 | 1,228,774 | +0.02(+0.12%) |
Feb 04, 2010 | 16.40 | 16.51 | 16.14 | 16.15 | 985,435 | -0.44(-2.67%) |
Feb 03, 2010 | 16.60 | 16.70 | 16.55 | 16.60 | 1,117,835 | -0.25(-1.48%) |
Feb 02, 2010 | 16.62 | 16.86 | 16.48 | 16.85 | 752,195 | +0.38(+2.31%) |
Feb 01, 2010 | 16.33 | 16.47 | 16.28 | 16.46 | 1,254,553 | +0.26(+1.62%) |
Jan 29, 2010 | 16.46 | 16.53 | 16.19 | 16.20 | 836,666 | -0.11(-0.68%) |
Jan 28, 2010 | 16.54 | 16.64 | 16.27 | 16.31 | 360,586 | -0.09(-0.56%) |
Jan 27, 2010 | 16.40 | 16.43 | 16.24 | 16.41 | 665,574 | -0.06(-0.35%) |
Jan 26, 2010 | 16.50 | 16.65 | 16.40 | 16.46 | 418,453 | -0.23(-1.37%) |
Jan 25, 2010 | 16.60 | 16.70 | 16.55 | 16.69 | 427,695 | +0.33(+2.02%) |
Jan 22, 2010 | 16.68 | 16.76 | 16.36 | 16.36 | 846,769 | -0.32(-1.89%) |
Jan 21, 2010 | 16.99 | 17.02 | 16.64 | 16.68 | 391,725 | -0.33(-1.91%) |
Jan 20, 2010 | 17.15 | 17.26 | 16.95 | 17.00 | 418,981 | -0.45(-2.56%) |
Jan 19, 2010 | 17.21 | 17.46 | 17.21 | 17.45 | 271,622 | +0.27(+1.55%) |
Jan 15, 2010 | 17.33 | 17.18 | 17.18 | 17.18 | 398,227 | -0.20(-1.17%) |
Jan 14, 2010 | 17.32 | 17.40 | 17.27 | 17.39 | 310,112 | -0.00(-0.03%) |
Jan 13, 2010 | 17.33 | 17.43 | 17.20 | 17.39 | 441,043 | +0.14(+0.82%) |
Jan 12, 2010 | 17.30 | 17.37 | 17.16 | 17.25 | 535,109 | -0.18(-1.06%) |
Jan 11, 2010 | 17.47 | 17.48 | 17.37 | 17.44 | 615,678 | +0.07(+0.42%) |
Jan 08, 2010 | 17.29 | 17.37 | 17.21 | 17.36 | 388,402 | +0.09(+0.53%) |
Jan 07, 2010 | 17.30 | 17.31 | 17.17 | 17.27 | 280,693 | -0.12(-0.67%) |
Jan 06, 2010 | 17.42 | 17.46 | 17.30 | 17.39 | 387,001 | -0.09(-0.53%) |
Jan 05, 2010 | 17.39 | 17.49 | 17.36 | 17.48 | 408,622 | +0.18(+1.04%) |
Jan 04, 2010 | 17.24 | 17.39 | 17.22 | 17.30 | 603,990 | +0.36(+2.15%) |
Dec 31, 2009 | 16.97 | 16.94 | 16.94 | 16.94 | 384,630 | +0.03(+0.15%) |
Dec 30, 2009 | 16.79 | 16.91 | 16.71 | 16.91 | 413,202 | +0.08(+0.48%) |
Dec 29, 2009 | 16.94 | 16.96 | 16.79 | 16.83 | 245,794 | +0.13(+0.79%) |
Dec 28, 2009 | 16.63 | 16.81 | 16.63 | 16.70 | 243,112 | +0.09(+0.56%) |
Dec 24, 2009 | 16.66 | 16.66 | 16.59 | 16.61 | 146,973 | +0.02(+0.15%) |
Dec 23, 2009 | 16.49 | 16.59 | 16.34 | 16.58 | 359,525 | +0.23(+1.43%) |
Dec 22, 2009 | 16.56 | 16.56 | 16.35 | 16.35 | 415,596 | -0.07(-0.44%) |
Dec 21, 2009 | 16.47 | 16.49 | 16.36 | 16.42 | 341,980 | +0.03(+0.21%) |
Dec 18, 2009 | 16.50 | 16.55 | 16.20 | 16.39 | 490,422 | -0.30(-1.77%) |
Dec 17, 2009 | 16.79 | 16.87 | 16.64 | 16.68 | 561,883 | -0.27(-1.60%) |
Dec 16, 2009 | 17.02 | 17.10 | 16.89 | 16.96 | 348,890 | +0.06(+0.37%) |
Dec 15, 2009 | 16.92 | 16.99 | 16.89 | 16.89 | 300,575 | -0.15(-0.88%) |
Dec 14, 2009 | 17.00 | 17.04 | 16.95 | 17.04 | 247,294 | +0.16(+0.92%) |
Dec 11, 2009 | 17.04 | 17.04 | 16.83 | 16.89 | 292,510 | -0.08(-0.46%) |
Dec 10, 2009 | 17.02 | 17.15 | 16.95 | 16.96 | 194,090 | -0.11(-0.63%) |
Dec 09, 2009 | 16.92 | 17.07 | 16.88 | 17.07 | 327,541 | +0.19(+1.15%) |
Dec 08, 2009 | 17.11 | 17.11 | 16.85 | 16.88 | 239,603 | -0.41(-2.36%) |
Dec 07, 2009 | 17.34 | 17.42 | 17.28 | 17.29 | 295,794 | -0.08(-0.48%) |
Dec 04, 2009 | 17.53 | 17.62 | 17.24 | 17.37 | 224,511 | -0.02(-0.11%) |
Dec 03, 2009 | 17.59 | 17.63 | 17.35 | 17.39 | 314,247 | -0.16(-0.94%) |
Dec 02, 2009 | 17.56 | 17.61 | 17.46 | 17.55 | 180,427 | +0.02(+0.14%) |