Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.91 | 20.91 | 20.25 | 20.43 | 318,725 | -0.39(-1.89%) |
Feb 25, 2010 | 20.40 | 20.87 | 20.23 | 20.82 | 369,545 | +0.18(+0.86%) |
Feb 24, 2010 | 20.20 | 20.67 | 20.12 | 20.65 | 456,056 | +0.58(+2.87%) |
Feb 23, 2010 | 20.48 | 20.48 | 19.87 | 20.07 | 387,135 | -0.55(-2.65%) |
Feb 22, 2010 | 20.79 | 20.97 | 20.51 | 20.62 | 385,073 | -0.06(-0.30%) |
Feb 19, 2010 | 20.52 | 20.79 | 20.41 | 20.68 | 465,802 | +0.10(+0.48%) |
Feb 18, 2010 | 20.36 | 20.62 | 20.20 | 20.58 | 344,148 | +0.14(+0.70%) |
Feb 17, 2010 | 20.29 | 20.51 | 20.01 | 20.44 | 399,658 | +0.19(+0.93%) |
Feb 16, 2010 | 20.15 | 20.25 | 19.79 | 20.25 | 502,757 | +0.31(+1.57%) |
Feb 12, 2010 | 19.48 | 19.94 | 19.94 | 19.94 | 507,101 | +0.31(+1.60%) |
Feb 11, 2010 | 19.32 | 19.63 | 19.19 | 19.62 | 836,258 | +0.22(+1.11%) |
Feb 10, 2010 | 19.41 | 19.63 | 19.01 | 19.41 | 551,539 | -0.13(-0.64%) |
Feb 09, 2010 | 19.74 | 19.81 | 19.12 | 19.53 | 600,867 | +0.14(+0.74%) |
Feb 08, 2010 | 19.90 | 20.32 | 19.37 | 19.39 | 998,603 | -0.51(-2.57%) |
Feb 05, 2010 | 19.09 | 20.22 | 19.09 | 19.90 | 1,381,480 | +0.91(+4.77%) |
Feb 04, 2010 | 18.57 | 20.06 | 18.47 | 19.00 | 1,639,073 | +0.33(+1.78%) |
Feb 03, 2010 | 18.44 | 18.75 | 18.26 | 18.66 | 748,508 | +0.16(+0.87%) |
Feb 02, 2010 | 18.07 | 18.55 | 18.02 | 18.50 | 556,609 | +0.79(+4.48%) |
Feb 01, 2010 | 17.62 | 18.15 | 17.39 | 17.71 | 752,011 | +0.24(+1.36%) |
Jan 29, 2010 | 18.26 | 18.33 | 17.43 | 17.47 | 526,781 | -0.78(-4.27%) |
Jan 28, 2010 | 18.90 | 18.90 | 18.25 | 18.25 | 711,989 | -0.66(-3.51%) |
Jan 27, 2010 | 18.75 | 18.92 | 18.56 | 18.92 | 695,533 | +0.08(+0.43%) |
Jan 26, 2010 | 19.08 | 19.18 | 18.83 | 18.83 | 421,227 | -0.37(-1.91%) |
Jan 25, 2010 | 19.01 | 19.69 | 18.96 | 19.20 | 575,864 | +0.37(+1.95%) |
Jan 22, 2010 | 19.27 | 19.37 | 18.79 | 18.83 | 453,354 | -0.44(-2.28%) |
Jan 21, 2010 | 19.93 | 20.05 | 19.26 | 19.27 | 799,732 | -0.56(-2.85%) |
Jan 20, 2010 | 20.39 | 20.39 | 19.82 | 19.84 | 879,352 | -0.71(-3.45%) |
Jan 19, 2010 | 20.23 | 20.65 | 20.18 | 20.55 | 627,031 | +0.30(+1.46%) |
Jan 15, 2010 | 20.16 | 20.25 | 20.25 | 20.25 | 706,438 | +0.17(+0.85%) |
Jan 14, 2010 | 19.76 | 20.19 | 19.76 | 20.08 | 461,731 | +0.19(+0.95%) |
Jan 13, 2010 | 19.97 | 20.05 | 19.71 | 19.89 | 474,338 | +0.05(+0.27%) |
Jan 12, 2010 | 19.92 | 19.96 | 19.64 | 19.84 | 588,551 | -0.28(-1.38%) |
Jan 11, 2010 | 20.02 | 20.16 | 19.72 | 20.12 | 497,216 | +0.15(+0.76%) |
Jan 08, 2010 | 19.64 | 20.05 | 19.59 | 19.96 | 514,497 | +0.24(+1.23%) |
Jan 07, 2010 | 20.08 | 20.08 | 19.31 | 19.72 | 727,967 | -0.46(-2.27%) |
Jan 06, 2010 | 20.19 | 20.31 | 19.85 | 20.18 | 358,676 | -0.10(-0.49%) |
Jan 05, 2010 | 20.33 | 20.48 | 20.11 | 20.28 | 370,722 | -0.14(-0.70%) |
Jan 04, 2010 | 19.79 | 20.43 | 19.72 | 20.42 | 350,953 | +0.82(+4.16%) |
Dec 31, 2009 | 19.71 | 19.61 | 19.61 | 19.61 | 192,087 | -0.17(-0.86%) |
Dec 30, 2009 | 19.79 | 19.97 | 19.49 | 19.78 | 184,878 | -0.04(-0.18%) |
Dec 29, 2009 | 19.56 | 19.88 | 19.53 | 19.81 | 155,941 | +0.36(+1.84%) |
Dec 28, 2009 | 19.93 | 19.93 | 19.36 | 19.45 | 140,727 | -0.43(-2.16%) |
Dec 24, 2009 | 19.87 | 19.96 | 19.61 | 19.88 | 77,865 | +0.05(+0.27%) |
Dec 23, 2009 | 19.71 | 20.02 | 19.44 | 19.83 | 213,879 | +0.14(+0.73%) |
Dec 22, 2009 | 19.28 | 19.73 | 19.18 | 19.69 | 276,525 | +0.41(+2.14%) |
Dec 21, 2009 | 19.33 | 19.56 | 19.13 | 19.27 | 330,546 | -0.04(-0.23%) |
Dec 18, 2009 | 19.71 | 19.71 | 19.03 | 19.32 | 881,809 | -0.30(-1.51%) |
Dec 17, 2009 | 20.62 | 20.66 | 19.59 | 19.61 | 539,366 | -1.04(-5.03%) |
Dec 16, 2009 | 20.92 | 21.04 | 20.44 | 20.65 | 346,060 | -0.01(-0.04%) |
Dec 15, 2009 | 20.95 | 21.16 | 20.62 | 20.66 | 332,550 | -0.41(-1.96%) |
Dec 14, 2009 | 20.47 | 21.08 | 20.47 | 21.08 | 379,649 | +0.87(+4.30%) |
Dec 11, 2009 | 20.42 | 20.57 | 20.05 | 20.21 | 237,225 | -0.04(-0.18%) |
Dec 10, 2009 | 20.64 | 20.78 | 20.17 | 20.24 | 225,007 | -0.34(-1.65%) |
Dec 09, 2009 | 20.67 | 20.82 | 20.25 | 20.58 | 204,670 | -0.07(-0.35%) |
Dec 08, 2009 | 21.07 | 21.32 | 20.57 | 20.65 | 287,015 | -0.52(-2.46%) |
Dec 07, 2009 | 21.10 | 21.35 | 20.99 | 21.17 | 155,635 | -0.04(-0.17%) |
Dec 04, 2009 | 21.29 | 21.44 | 20.50 | 21.21 | 361,871 | +0.44(+2.11%) |
Dec 03, 2009 | 21.29 | 21.38 | 20.75 | 20.77 | 327,933 | -0.56(-2.65%) |
Dec 02, 2009 | 21.29 | 21.52 | 20.89 | 21.34 | 360,709 | +0.00(+0.00%) |