Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.09 | 21.22 | 21.09 | 21.22 | 3,983 | -0.05(-0.25%) |
Feb 25, 2010 | 20.91 | 21.27 | 20.91 | 21.27 | 9,560 | +0.04(+0.18%) |
Feb 24, 2010 | 21.09 | 21.24 | 21.09 | 21.24 | 4,000 | +0.31(+1.47%) |
Feb 23, 2010 | 21.21 | 21.25 | 20.89 | 20.93 | 39,659 | -0.32(-1.52%) |
Feb 22, 2010 | 21.18 | 21.26 | 21.16 | 21.25 | 6,299 | +0.11(+0.51%) |
Feb 19, 2010 | 21.05 | 21.15 | 20.96 | 21.14 | 6,235 | +0.09(+0.44%) |
Feb 18, 2010 | 20.78 | 21.09 | 20.78 | 21.05 | 17,560 | +0.22(+1.07%) |
Feb 17, 2010 | 20.81 | 20.88 | 20.74 | 20.83 | 9,968 | +0.16(+0.78%) |
Feb 16, 2010 | 20.48 | 20.69 | 20.41 | 20.67 | 54,657 | +0.33(+1.62%) |
Feb 12, 2010 | 19.99 | 20.34 | 20.34 | 20.34 | 7,690 | +0.10(+0.48%) |
Feb 11, 2010 | 20.08 | 20.25 | 19.95 | 20.24 | 3,330 | +0.09(+0.47%) |
Feb 10, 2010 | 19.91 | 20.19 | 19.89 | 20.15 | 31,739 | +0.13(+0.65%) |
Feb 09, 2010 | 20.00 | 20.15 | 19.85 | 20.02 | 42,655 | +0.19(+0.97%) |
Feb 08, 2010 | 19.84 | 20.05 | 19.80 | 19.82 | 14,126 | -0.28(-1.37%) |
Feb 05, 2010 | 20.03 | 20.13 | 19.55 | 20.10 | 40,098 | -0.01(-0.04%) |
Feb 04, 2010 | 20.57 | 20.59 | 20.11 | 20.11 | 8,593 | -0.61(-2.95%) |
Feb 03, 2010 | 20.78 | 20.81 | 20.66 | 20.72 | 17,835 | -0.09(-0.44%) |
Feb 02, 2010 | 20.68 | 20.87 | 20.59 | 20.81 | 37,842 | +0.24(+1.16%) |
Feb 01, 2010 | 20.57 | 20.65 | 20.56 | 20.57 | 10,186 | +0.11(+0.54%) |
Jan 29, 2010 | 20.59 | 20.70 | 20.46 | 20.46 | 4,702 | -0.08(-0.37%) |
Jan 28, 2010 | 20.87 | 20.87 | 20.43 | 20.54 | 4,453 | -0.25(-1.22%) |
Jan 27, 2010 | 20.67 | 20.79 | 20.40 | 20.79 | 54,423 | +0.25(+1.23%) |
Jan 26, 2010 | 20.64 | 20.98 | 20.54 | 20.54 | 32,873 | -0.06(-0.30%) |
Jan 25, 2010 | 20.58 | 20.74 | 20.48 | 20.60 | 8,935 | +0.24(+1.17%) |
Jan 22, 2010 | 20.82 | 20.82 | 20.36 | 20.36 | 6,502 | -0.53(-2.53%) |
Jan 21, 2010 | 21.21 | 21.28 | 20.84 | 20.89 | 12,891 | -0.37(-1.75%) |
Jan 20, 2010 | 21.34 | 21.85 | 21.15 | 21.26 | 5,926 | -0.24(-1.12%) |
Jan 19, 2010 | 21.20 | 21.50 | 21.08 | 21.50 | 41,054 | +0.38(+1.78%) |
Jan 15, 2010 | 21.30 | 21.13 | 21.13 | 21.13 | 5,735 | -0.24(-1.14%) |
Jan 14, 2010 | 21.31 | 21.40 | 21.12 | 21.37 | 7,639 | +0.02(+0.11%) |
Jan 13, 2010 | 21.36 | 21.36 | 21.11 | 21.35 | 11,766 | +0.17(+0.79%) |
Jan 12, 2010 | 21.34 | 21.44 | 21.17 | 21.18 | 8,649 | -0.05(-0.22%) |
Jan 11, 2010 | 21.20 | 21.24 | 21.13 | 21.23 | 8,559 | +0.10(+0.47%) |
Jan 08, 2010 | 21.14 | 21.14 | 21.01 | 21.13 | 9,667 | -0.06(-0.29%) |
Jan 07, 2010 | 20.97 | 21.19 | 20.93 | 21.19 | 5,713 | +0.24(+1.13%) |
Jan 06, 2010 | 20.91 | 20.99 | 20.83 | 20.95 | 23,094 | -0.02(-0.11%) |
Jan 05, 2010 | 20.87 | 20.98 | 20.87 | 20.97 | 10,829 | +0.17(+0.81%) |
Jan 04, 2010 | 20.62 | 20.84 | 20.62 | 20.81 | 4,738 | +0.35(+1.69%) |
Dec 31, 2009 | 20.71 | 20.46 | 20.46 | 20.46 | 13,295 | -0.18(-0.86%) |
Dec 30, 2009 | 20.61 | 20.65 | 20.61 | 20.64 | 8,567 | -0.05(-0.26%) |
Dec 29, 2009 | 20.71 | 20.72 | 20.65 | 20.69 | 9,231 | +0.03(+0.17%) |
Dec 28, 2009 | 20.74 | 20.74 | 20.63 | 20.66 | 6,686 | -0.03(-0.13%) |
Dec 24, 2009 | 20.71 | 20.71 | 20.66 | 20.68 | 1,882 | +0.09(+0.45%) |
Dec 23, 2009 | 20.54 | 20.61 | 20.48 | 20.59 | 2,722 | -0.05(-0.26%) |
Dec 22, 2009 | 20.58 | 20.65 | 20.56 | 20.64 | 26,043 | +0.22(+1.09%) |
Dec 21, 2009 | 20.28 | 20.48 | 20.28 | 20.42 | 32,333 | +0.29(+1.43%) |
Dec 18, 2009 | 20.21 | 20.21 | 20.11 | 20.13 | 8,088 | -0.13(-0.63%) |
Dec 17, 2009 | 20.47 | 20.47 | 20.26 | 20.26 | 4,203 | -0.28(-1.34%) |
Dec 16, 2009 | 20.68 | 20.74 | 20.54 | 20.54 | 2,063 | +0.14(+0.66%) |
Dec 15, 2009 | 20.48 | 20.61 | 20.40 | 20.40 | 5,243 | -0.21(-1.03%) |
Dec 14, 2009 | 20.40 | 20.61 | 20.40 | 20.61 | 3,270 | +0.28(+1.36%) |
Dec 11, 2009 | 20.25 | 20.34 | 20.19 | 20.34 | 7,711 | +0.15(+0.75%) |
Dec 10, 2009 | 20.22 | 20.31 | 20.18 | 20.19 | 5,286 | +0.07(+0.35%) |
Dec 09, 2009 | 19.95 | 20.12 | 19.92 | 20.12 | 111,949 | +0.12(+0.58%) |
Dec 08, 2009 | 20.24 | 20.24 | 20.00 | 20.00 | 4,335 | -0.18(-0.87%) |
Dec 07, 2009 | 20.46 | 20.46 | 20.14 | 20.18 | 2,106 | -0.17(-0.83%) |
Dec 04, 2009 | 20.42 | 20.42 | 20.04 | 20.35 | 16,185 | +0.14(+0.70%) |
Dec 03, 2009 | 20.62 | 20.81 | 20.20 | 20.20 | 8,722 | -0.34(-1.66%) |
Dec 02, 2009 | 20.48 | 20.57 | 20.48 | 20.55 | 2,887 | +0.13(+0.66%) |