Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.74 | 23.04 | 22.62 | 22.81 | 297,392 | +0.17(+0.77%) |
Feb 25, 2010 | 22.32 | 22.68 | 22.19 | 22.63 | 237,786 | +0.02(+0.08%) |
Feb 24, 2010 | 22.59 | 22.77 | 22.43 | 22.62 | 222,881 | +0.05(+0.23%) |
Feb 23, 2010 | 22.69 | 22.76 | 22.30 | 22.57 | 436,023 | -0.10(-0.42%) |
Feb 22, 2010 | 22.68 | 22.76 | 22.41 | 22.66 | 354,819 | +0.10(+0.46%) |
Feb 19, 2010 | 22.45 | 22.62 | 22.33 | 22.56 | 476,487 | +0.02(+0.08%) |
Feb 18, 2010 | 22.57 | 22.80 | 22.49 | 22.54 | 834,007 | +0.03(+0.15%) |
Feb 17, 2010 | 21.82 | 22.51 | 21.72 | 22.50 | 711,908 | +0.73(+3.35%) |
Feb 16, 2010 | 21.58 | 21.82 | 21.47 | 21.77 | 821,215 | +0.37(+1.71%) |
Feb 12, 2010 | 21.12 | 21.41 | 21.41 | 21.41 | 594,092 | +0.25(+1.19%) |
Feb 11, 2010 | 21.02 | 21.17 | 20.84 | 21.16 | 266,596 | +0.00(+0.00%) |
Feb 10, 2010 | 20.63 | 21.19 | 20.63 | 21.16 | 344,169 | +0.40(+1.93%) |
Feb 09, 2010 | 20.95 | 21.06 | 20.65 | 20.76 | 699,359 | +0.03(+0.17%) |
Feb 08, 2010 | 20.90 | 21.04 | 20.64 | 20.72 | 575,013 | -0.09(-0.42%) |
Feb 05, 2010 | 21.13 | 21.30 | 20.46 | 20.81 | 828,893 | +0.34(+1.66%) |
Feb 04, 2010 | 20.57 | 20.70 | 20.13 | 20.47 | 582,898 | -0.12(-0.59%) |
Feb 03, 2010 | 20.82 | 21.04 | 20.19 | 20.59 | 592,020 | -0.37(-1.74%) |
Feb 02, 2010 | 20.56 | 21.03 | 20.47 | 20.96 | 174,232 | +0.50(+2.46%) |
Feb 01, 2010 | 20.44 | 20.60 | 20.09 | 20.45 | 231,429 | +0.14(+0.68%) |
Jan 29, 2010 | 20.73 | 20.97 | 20.31 | 20.31 | 205,145 | -0.43(-2.05%) |
Jan 28, 2010 | 20.94 | 21.11 | 20.57 | 20.74 | 184,801 | -0.19(-0.91%) |
Jan 27, 2010 | 20.95 | 21.20 | 20.66 | 20.93 | 226,406 | -0.15(-0.70%) |
Jan 26, 2010 | 20.95 | 21.20 | 20.68 | 21.08 | 262,002 | +0.14(+0.66%) |
Jan 25, 2010 | 20.95 | 21.10 | 20.73 | 20.94 | 264,846 | +0.10(+0.50%) |
Jan 22, 2010 | 20.80 | 21.19 | 20.73 | 20.84 | 398,534 | -0.03(-0.17%) |
Jan 21, 2010 | 20.98 | 20.98 | 20.52 | 20.87 | 289,621 | -0.03(-0.17%) |
Jan 20, 2010 | 21.12 | 21.21 | 20.52 | 20.90 | 281,857 | -0.29(-1.35%) |
Jan 19, 2010 | 20.28 | 21.21 | 20.28 | 21.19 | 338,259 | +0.83(+4.05%) |
Jan 15, 2010 | 21.14 | 20.37 | 20.37 | 20.37 | 200,408 | -0.74(-3.50%) |
Jan 14, 2010 | 20.80 | 21.21 | 20.80 | 21.10 | 462,616 | +0.20(+0.96%) |
Jan 13, 2010 | 20.69 | 20.96 | 20.57 | 20.90 | 110,736 | +0.32(+1.56%) |
Jan 12, 2010 | 20.57 | 20.87 | 20.44 | 20.58 | 188,762 | -0.11(-0.55%) |
Jan 11, 2010 | 20.84 | 21.02 | 20.45 | 20.70 | 349,368 | -0.10(-0.46%) |
Jan 08, 2010 | 20.97 | 20.99 | 20.59 | 20.79 | 241,243 | -0.12(-0.58%) |
Jan 07, 2010 | 21.11 | 21.21 | 20.77 | 20.91 | 299,120 | -0.29(-1.35%) |
Jan 06, 2010 | 21.07 | 21.33 | 20.99 | 21.20 | 346,712 | +0.07(+0.33%) |
Jan 05, 2010 | 21.25 | 21.25 | 20.92 | 21.13 | 297,533 | -0.10(-0.49%) |
Jan 04, 2010 | 20.92 | 21.63 | 20.56 | 21.24 | 590,523 | +0.38(+1.83%) |
Dec 31, 2009 | 20.79 | 20.85 | 20.85 | 20.85 | 267,939 | +0.11(+0.54%) |
Dec 30, 2009 | 20.79 | 20.97 | 20.66 | 20.74 | 92,177 | -0.17(-0.83%) |
Dec 29, 2009 | 21.00 | 21.10 | 20.82 | 20.91 | 203,172 | -0.10(-0.50%) |
Dec 28, 2009 | 20.73 | 21.08 | 20.71 | 21.02 | 127,844 | +0.30(+1.43%) |
Dec 24, 2009 | 20.90 | 20.97 | 20.62 | 20.72 | 89,559 | -0.20(-0.96%) |
Dec 23, 2009 | 20.95 | 20.99 | 20.65 | 20.92 | 265,696 | +0.06(+0.29%) |
Dec 22, 2009 | 20.64 | 20.99 | 20.37 | 20.86 | 482,399 | +0.33(+1.61%) |
Dec 21, 2009 | 20.50 | 20.69 | 20.34 | 20.53 | 320,779 | +0.08(+0.38%) |
Dec 18, 2009 | 19.48 | 20.47 | 19.24 | 20.45 | 1,313,572 | +1.00(+5.14%) |
Dec 17, 2009 | 19.68 | 19.86 | 19.24 | 19.45 | 354,122 | -0.26(-1.32%) |
Dec 16, 2009 | 20.00 | 20.44 | 19.56 | 19.71 | 647,019 | -0.17(-0.87%) |
Dec 15, 2009 | 20.09 | 20.09 | 19.72 | 19.89 | 468,955 | -0.33(-1.63%) |
Dec 14, 2009 | 20.45 | 20.45 | 20.00 | 20.22 | 245,293 | +0.25(+1.26%) |
Dec 11, 2009 | 19.92 | 20.19 | 19.86 | 19.97 | 225,006 | +0.17(+0.83%) |
Dec 10, 2009 | 20.00 | 20.29 | 19.78 | 19.80 | 330,630 | -0.20(-1.00%) |
Dec 09, 2009 | 20.12 | 20.22 | 19.84 | 20.00 | 239,779 | -0.20(-0.99%) |
Dec 08, 2009 | 20.31 | 20.37 | 20.00 | 20.20 | 299,052 | -0.27(-1.32%) |
Dec 07, 2009 | 20.31 | 20.84 | 20.09 | 20.47 | 252,244 | +0.02(+0.09%) |
Dec 04, 2009 | 20.40 | 20.82 | 20.29 | 20.45 | 340,908 | +0.48(+2.39%) |
Dec 03, 2009 | 20.26 | 20.50 | 19.93 | 19.97 | 252,612 | -0.21(-1.03%) |
Dec 02, 2009 | 20.04 | 20.52 | 19.86 | 20.18 | 295,710 | +0.19(+0.96%) |