Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.09 | 19.26 | 19.05 | 19.11 | 17,239 | +0.01(+0.03%) |
Feb 25, 2010 | 18.80 | 19.10 | 18.80 | 19.10 | 6,935 | +0.03(+0.16%) |
Feb 24, 2010 | 19.05 | 19.07 | 19.01 | 19.07 | 3,880 | +0.19(+1.02%) |
Feb 23, 2010 | 18.98 | 19.05 | 18.88 | 18.88 | 12,292 | -0.17(-0.91%) |
Feb 22, 2010 | 19.01 | 19.15 | 18.99 | 19.05 | 18,060 | +0.04(+0.24%) |
Feb 19, 2010 | 18.94 | 19.04 | 18.91 | 19.01 | 9,534 | +0.06(+0.32%) |
Feb 18, 2010 | 18.73 | 18.98 | 18.65 | 18.95 | 11,315 | +0.16(+0.86%) |
Feb 17, 2010 | 18.72 | 18.84 | 18.71 | 18.79 | 23,003 | +0.17(+0.90%) |
Feb 16, 2010 | 18.32 | 18.64 | 18.28 | 18.62 | 32,322 | +0.61(+3.40%) |
Feb 12, 2010 | 17.84 | 18.01 | 18.01 | 18.01 | 4,038 | +0.01(+0.03%) |
Feb 11, 2010 | 17.73 | 18.02 | 17.73 | 18.00 | 17,018 | +0.24(+1.32%) |
Feb 10, 2010 | 17.66 | 17.96 | 17.49 | 17.76 | 16,265 | +0.04(+0.24%) |
Feb 09, 2010 | 18.01 | 18.01 | 17.55 | 17.72 | 124,394 | -0.03(-0.17%) |
Feb 08, 2010 | 18.16 | 18.16 | 17.75 | 17.75 | 15,711 | -0.35(-1.94%) |
Feb 05, 2010 | 17.94 | 18.15 | 17.74 | 18.10 | 5,088 | +0.21(+1.17%) |
Feb 04, 2010 | 18.20 | 18.20 | 17.89 | 17.89 | 9,412 | -0.61(-3.28%) |
Feb 03, 2010 | 18.57 | 18.57 | 18.43 | 18.50 | 5,046 | -0.28(-1.51%) |
Feb 02, 2010 | 18.51 | 18.85 | 18.36 | 18.79 | 31,895 | +0.35(+1.91%) |
Feb 01, 2010 | 18.34 | 18.51 | 18.34 | 18.43 | 21,218 | +0.19(+1.05%) |
Jan 29, 2010 | 18.41 | 18.59 | 18.16 | 18.24 | 12,378 | -0.11(-0.61%) |
Jan 28, 2010 | 18.63 | 18.63 | 18.23 | 18.35 | 18,367 | -0.09(-0.49%) |
Jan 27, 2010 | 18.30 | 18.45 | 17.99 | 18.45 | 19,228 | +0.22(+1.22%) |
Jan 26, 2010 | 18.25 | 18.43 | 18.18 | 18.22 | 16,788 | -0.13(-0.71%) |
Jan 25, 2010 | 18.43 | 18.53 | 18.09 | 18.35 | 32,209 | +0.12(+0.64%) |
Jan 22, 2010 | 18.67 | 18.67 | 18.19 | 18.24 | 29,331 | -0.45(-2.42%) |
Jan 21, 2010 | 18.88 | 18.91 | 18.67 | 18.69 | 9,148 | -0.45(-2.36%) |
Jan 20, 2010 | 19.16 | 19.17 | 18.98 | 19.14 | 15,226 | -0.24(-1.25%) |
Jan 19, 2010 | 19.09 | 19.38 | 19.09 | 19.38 | 21,239 | +0.45(+2.35%) |
Jan 15, 2010 | 18.89 | 18.93 | 18.93 | 18.93 | 11,147 | -0.12(-0.62%) |
Jan 14, 2010 | 19.08 | 19.09 | 18.95 | 19.05 | 13,745 | -0.02(-0.10%) |
Jan 13, 2010 | 18.72 | 19.13 | 18.72 | 19.07 | 11,964 | +0.41(+2.22%) |
Jan 12, 2010 | 18.68 | 18.76 | 18.66 | 18.66 | 10,664 | -0.34(-1.77%) |
Jan 11, 2010 | 18.98 | 19.07 | 18.95 | 18.99 | 13,079 | +0.13(+0.70%) |
Jan 08, 2010 | 18.96 | 18.98 | 18.82 | 18.86 | 6,447 | -0.19(-1.01%) |
Jan 07, 2010 | 18.88 | 19.13 | 18.69 | 19.05 | 36,232 | +0.12(+0.62%) |
Jan 06, 2010 | 19.05 | 19.06 | 18.93 | 18.93 | 10,179 | +0.03(+0.15%) |
Jan 05, 2010 | 18.97 | 18.97 | 18.85 | 18.91 | 4,987 | -0.00(-0.00%) |
Jan 04, 2010 | 19.23 | 19.30 | 18.89 | 18.91 | 29,763 | -0.24(-1.26%) |
Dec 31, 2009 | 19.55 | 19.15 | 19.15 | 19.15 | 30,210 | -0.30(-1.56%) |
Dec 30, 2009 | 19.40 | 19.46 | 19.31 | 19.45 | 9,925 | -0.04(-0.20%) |
Dec 29, 2009 | 19.76 | 19.76 | 19.42 | 19.49 | 4,827 | -0.25(-1.25%) |
Dec 28, 2009 | 19.76 | 19.89 | 19.67 | 19.74 | 33,361 | +0.22(+1.11%) |
Dec 24, 2009 | 19.52 | 19.61 | 19.52 | 19.52 | 9,370 | -0.12(-0.63%) |
Dec 23, 2009 | 19.43 | 19.66 | 19.43 | 19.65 | 17,998 | +0.29(+1.50%) |
Dec 22, 2009 | 19.30 | 19.36 | 19.29 | 19.36 | 1,214 | +0.21(+1.10%) |
Dec 21, 2009 | 18.97 | 19.16 | 18.97 | 19.15 | 22,270 | +0.35(+1.84%) |
Dec 18, 2009 | 18.88 | 18.88 | 18.65 | 18.80 | 4,208 | +0.00(+0.00%) |
Dec 17, 2009 | 18.77 | 18.86 | 18.72 | 18.80 | 21,126 | -0.08(-0.44%) |
Dec 16, 2009 | 18.87 | 18.95 | 18.87 | 18.88 | 9,090 | +0.09(+0.51%) |
Dec 15, 2009 | 18.92 | 18.92 | 18.79 | 18.79 | 2,153 | -0.19(-0.98%) |
Dec 14, 2009 | 18.72 | 18.97 | 18.56 | 18.97 | 6,618 | +0.40(+2.15%) |
Dec 11, 2009 | 18.51 | 18.57 | 18.48 | 18.57 | 6,694 | +0.18(+0.99%) |
Dec 10, 2009 | 18.63 | 18.65 | 18.35 | 18.39 | 5,746 | -0.32(-1.72%) |
Dec 09, 2009 | 18.63 | 18.71 | 18.53 | 18.71 | 8,320 | +0.13(+0.69%) |
Dec 08, 2009 | 18.78 | 18.78 | 18.58 | 18.58 | 912 | -0.06(-0.33%) |
Dec 07, 2009 | 19.07 | 19.07 | 18.64 | 18.64 | 7,447 | -0.46(-2.43%) |
Dec 04, 2009 | 18.97 | 19.11 | 18.78 | 19.11 | 61,484 | +0.47(+2.51%) |
Dec 03, 2009 | 19.32 | 19.32 | 18.64 | 18.64 | 15,339 | -0.11(-0.61%) |
Dec 02, 2009 | 18.58 | 18.79 | 18.58 | 18.76 | 4,463 | +0.20(+1.10%) |