Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.53 | 18.57 | 18.51 | 18.55 | 8,919 | +0.10(+0.52%) |
Feb 25, 2010 | 18.42 | 18.47 | 18.41 | 18.46 | 6,022 | +0.16(+0.87%) |
Feb 24, 2010 | 18.38 | 18.41 | 18.30 | 18.30 | 3,412 | -0.02(-0.13%) |
Feb 23, 2010 | 18.16 | 18.32 | 18.16 | 18.32 | 11,306 | +0.20(+1.11%) |
Feb 22, 2010 | 18.09 | 18.12 | 18.09 | 18.12 | 1,420 | -0.01(-0.06%) |
Feb 19, 2010 | 18.10 | 18.13 | 18.07 | 18.13 | 6,423 | +0.03(+0.19%) |
Feb 18, 2010 | 18.17 | 18.17 | 18.03 | 18.09 | 16,221 | -0.06(-0.34%) |
Feb 17, 2010 | 18.26 | 18.31 | 18.16 | 18.16 | 5,424 | -0.17(-0.94%) |
Feb 16, 2010 | 18.22 | 18.33 | 18.22 | 18.33 | 9,710 | +0.06(+0.32%) |
Feb 12, 2010 | 18.28 | 18.27 | 18.27 | 18.27 | 17,867 | +0.01(+0.04%) |
Feb 11, 2010 | 18.32 | 18.32 | 18.18 | 18.26 | 10,252 | -0.09(-0.49%) |
Feb 10, 2010 | 18.44 | 18.44 | 18.33 | 18.35 | 2,876 | -0.11(-0.61%) |
Feb 09, 2010 | 18.57 | 18.63 | 18.46 | 18.46 | 35,823 | -0.09(-0.50%) |
Feb 08, 2010 | 18.54 | 18.60 | 18.54 | 18.55 | 24,004 | -0.05(-0.29%) |
Feb 05, 2010 | 18.50 | 18.63 | 18.46 | 18.61 | 145,298 | +0.06(+0.35%) |
Feb 04, 2010 | 18.41 | 18.55 | 18.41 | 18.54 | 22,378 | +0.20(+1.10%) |
Feb 03, 2010 | 18.37 | 18.42 | 18.30 | 18.34 | 7,489 | -0.11(-0.57%) |
Feb 01, 2010 | 18.54 | 18.45 | 18.45 | 18.45 | 12,302 | -0.00(-0.00%) |
Jan 29, 2010 | 18.45 | 18.45 | 18.45 | 18.45 | 1,469 | -0.01(-0.06%) |
Jan 28, 2010 | 18.41 | 18.48 | 18.37 | 18.46 | 2,427 | -0.01(-0.07%) |
Jan 27, 2010 | 18.53 | 18.56 | 18.47 | 18.47 | 7,215 | -0.01(-0.04%) |
Jan 26, 2010 | 18.58 | 18.58 | 18.48 | 18.48 | 30,235 | -0.02(-0.09%) |
Jan 25, 2010 | 18.49 | 18.51 | 18.43 | 18.50 | 20,143 | -0.07(-0.39%) |
Jan 22, 2010 | 18.56 | 19.73 | 18.50 | 18.57 | 160,663 | +0.00(+0.00%) |
Jan 21, 2010 | 18.39 | 18.60 | 18.39 | 18.57 | 18,121 | +0.13(+0.68%) |
Jan 20, 2010 | 18.41 | 18.49 | 18.40 | 18.44 | 36,777 | +0.11(+0.58%) |
Jan 19, 2010 | 18.31 | 18.34 | 18.26 | 18.34 | 12,096 | -0.05(-0.26%) |
Jan 15, 2010 | 18.37 | 18.38 | 18.38 | 18.38 | 6,465 | +0.12(+0.64%) |
Jan 14, 2010 | 18.16 | 18.28 | 18.16 | 18.27 | 4,602 | +0.14(+0.76%) |
Jan 13, 2010 | 18.20 | 18.24 | 18.13 | 18.13 | 4,508 | -0.12(-0.66%) |
Jan 12, 2010 | 18.25 | 18.26 | 18.16 | 18.25 | 11,117 | +0.28(+1.58%) |
Jan 11, 2010 | 18.04 | 18.04 | 17.95 | 17.97 | 9,363 | -0.09(-0.49%) |
Jan 08, 2010 | 18.04 | 18.07 | 17.95 | 18.05 | 15,999 | +0.03(+0.16%) |
Jan 07, 2010 | 17.99 | 18.12 | 17.99 | 18.03 | 23,999 | -0.06(-0.31%) |
Jan 06, 2010 | 18.17 | 18.17 | 18.08 | 18.08 | 587 | -0.12(-0.68%) |
Jan 05, 2010 | 18.13 | 18.23 | 18.12 | 18.21 | 3,432 | +0.16(+0.91%) |
Jan 04, 2010 | 18.07 | 18.08 | 18.01 | 18.04 | 4,978 | -0.02(-0.09%) |
Dec 31, 2009 | 18.07 | 18.06 | 18.06 | 18.06 | 2,351 | -0.14(-0.75%) |
Dec 30, 2009 | 18.14 | 18.20 | 18.14 | 18.19 | 23,425 | +0.09(+0.47%) |
Dec 29, 2009 | 18.05 | 18.11 | 18.05 | 18.11 | 1,616 | +0.02(+0.13%) |
Dec 28, 2009 | 18.09 | 18.09 | 18.09 | 18.09 | 2,277 | -0.02(-0.11%) |
Dec 24, 2009 | 18.17 | 18.17 | 18.11 | 18.11 | 8,425 | -0.15(-0.82%) |
Dec 23, 2009 | 18.38 | 18.38 | 18.26 | 18.26 | 16,081 | -0.02(-0.09%) |
Dec 22, 2009 | 18.24 | 18.28 | 18.24 | 18.27 | 4,102 | -0.10(-0.56%) |
Dec 21, 2009 | 18.45 | 18.47 | 18.37 | 18.37 | 5,072 | -0.20(-1.06%) |
Dec 18, 2009 | 18.72 | 18.72 | 18.57 | 18.57 | 602 | +0.11(+0.59%) |
Dec 15, 2009 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | -0.08(-0.44%) |
Dec 14, 2009 | 18.56 | 18.57 | 18.53 | 18.54 | 3,309 | +0.02(+0.09%) |
Dec 11, 2009 | 18.47 | 18.54 | 18.47 | 18.53 | 29,103 | -0.07(-0.40%) |
Dec 10, 2009 | 18.64 | 18.64 | 18.60 | 18.60 | 18,659 | -0.09(-0.47%) |
Dec 09, 2009 | 18.83 | 18.83 | 18.69 | 18.69 | 881 | -0.12(-0.62%) |
Dec 08, 2009 | 18.90 | 18.90 | 18.77 | 18.81 | 4,261 | +0.09(+0.49%) |
Dec 07, 2009 | 18.75 | 18.75 | 18.69 | 18.71 | 1,537 | -0.01(-0.05%) |
Dec 04, 2009 | 18.71 | 18.72 | 18.65 | 18.72 | 3,703 | -0.21(-1.12%) |
Dec 03, 2009 | 18.92 | 18.95 | 18.90 | 18.94 | 3,526 | -0.16(-0.82%) |
Dec 02, 2009 | 19.14 | 19.14 | 19.09 | 19.09 | 1,842 | -0.03(-0.16%) |