Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.56 | 20.62 | 20.32 | 20.42 | 220,025 | -0.09(-0.44%) |
Feb 25, 2010 | 20.42 | 20.58 | 20.34 | 20.51 | 314,681 | -0.18(-0.87%) |
Feb 24, 2010 | 20.53 | 20.77 | 20.43 | 20.69 | 142,391 | +0.16(+0.79%) |
Feb 23, 2010 | 21.13 | 21.21 | 20.48 | 20.53 | 180,576 | -0.63(-2.98%) |
Feb 22, 2010 | 21.25 | 21.25 | 21.07 | 21.16 | 134,117 | -0.08(-0.38%) |
Feb 19, 2010 | 21.07 | 21.44 | 21.06 | 21.24 | 201,296 | +0.13(+0.60%) |
Feb 18, 2010 | 20.72 | 21.16 | 20.72 | 21.11 | 184,549 | +0.32(+1.52%) |
Feb 17, 2010 | 20.89 | 20.98 | 20.65 | 20.80 | 118,569 | +0.05(+0.22%) |
Feb 16, 2010 | 20.51 | 20.77 | 20.27 | 20.75 | 222,028 | +0.46(+2.26%) |
Feb 12, 2010 | 20.23 | 20.29 | 20.29 | 20.29 | 383,402 | -0.12(-0.57%) |
Feb 11, 2010 | 20.98 | 21.00 | 20.21 | 20.41 | 596,304 | -0.68(-3.24%) |
Feb 10, 2010 | 20.15 | 21.12 | 20.14 | 21.10 | 522,474 | +0.94(+4.64%) |
Feb 09, 2010 | 20.02 | 20.31 | 19.65 | 20.16 | 714,922 | +0.30(+1.50%) |
Feb 08, 2010 | 20.02 | 20.47 | 19.83 | 19.86 | 175,089 | -0.18(-0.90%) |
Feb 05, 2010 | 20.21 | 20.24 | 19.50 | 20.04 | 255,416 | -0.17(-0.85%) |
Feb 04, 2010 | 21.10 | 21.12 | 20.15 | 20.21 | 281,330 | -1.14(-5.35%) |
Feb 03, 2010 | 21.23 | 21.60 | 21.12 | 21.36 | 335,598 | -0.02(-0.08%) |
Feb 02, 2010 | 20.87 | 21.59 | 20.76 | 21.37 | 442,967 | +0.46(+2.20%) |
Feb 01, 2010 | 21.01 | 21.13 | 20.80 | 20.92 | 287,687 | +0.05(+0.26%) |
Jan 29, 2010 | 21.14 | 21.46 | 20.83 | 20.86 | 376,345 | -0.23(-1.07%) |
Jan 28, 2010 | 21.02 | 21.16 | 20.21 | 21.09 | 626,520 | +0.14(+0.64%) |
Jan 27, 2010 | 20.90 | 21.02 | 20.47 | 20.95 | 265,033 | -0.05(-0.26%) |
Jan 26, 2010 | 21.00 | 21.16 | 20.65 | 21.01 | 229,798 | -0.11(-0.51%) |
Jan 25, 2010 | 21.55 | 21.55 | 21.01 | 21.11 | 275,709 | -0.19(-0.89%) |
Jan 22, 2010 | 21.08 | 21.61 | 20.92 | 21.30 | 376,006 | +0.12(+0.55%) |
Jan 21, 2010 | 21.80 | 21.91 | 21.17 | 21.19 | 415,321 | -0.51(-2.37%) |
Jan 20, 2010 | 21.77 | 21.90 | 21.39 | 21.70 | 221,709 | -0.34(-1.55%) |
Jan 19, 2010 | 22.25 | 22.30 | 21.92 | 22.04 | 296,484 | -0.23(-1.05%) |
Jan 15, 2010 | 22.51 | 22.27 | 22.27 | 22.27 | 509,684 | -0.17(-0.76%) |
Jan 14, 2010 | 22.17 | 22.52 | 21.92 | 22.45 | 163,551 | +0.32(+1.47%) |
Jan 13, 2010 | 22.32 | 22.32 | 21.83 | 22.12 | 236,165 | -0.16(-0.73%) |
Jan 12, 2010 | 22.46 | 22.55 | 22.02 | 22.28 | 212,868 | -0.36(-1.59%) |
Jan 11, 2010 | 23.06 | 23.06 | 22.40 | 22.64 | 253,506 | -0.26(-1.14%) |
Jan 08, 2010 | 23.18 | 23.48 | 22.85 | 22.91 | 259,847 | -0.37(-1.59%) |
Jan 07, 2010 | 22.73 | 23.33 | 22.70 | 23.27 | 367,198 | +0.36(+1.57%) |
Jan 06, 2010 | 21.48 | 23.38 | 21.48 | 22.91 | 942,512 | +1.10(+5.04%) |
Jan 05, 2010 | 21.36 | 21.86 | 21.36 | 21.82 | 551,176 | +0.41(+1.93%) |
Jan 04, 2010 | 20.88 | 21.40 | 20.70 | 21.40 | 511,502 | +0.71(+3.44%) |
Dec 31, 2009 | 20.94 | 20.69 | 20.69 | 20.69 | 277,888 | -0.32(-1.54%) |
Dec 30, 2009 | 21.30 | 21.30 | 20.83 | 21.01 | 233,409 | -0.30(-1.39%) |
Dec 29, 2009 | 21.43 | 21.43 | 21.16 | 21.31 | 230,752 | -0.11(-0.50%) |
Dec 28, 2009 | 21.87 | 21.87 | 21.26 | 21.42 | 268,320 | -0.48(-2.18%) |
Dec 24, 2009 | 22.00 | 22.00 | 21.83 | 21.90 | 115,978 | +0.05(+0.21%) |
Dec 23, 2009 | 22.15 | 22.28 | 21.76 | 21.85 | 380,934 | -0.29(-1.30%) |
Dec 22, 2009 | 21.97 | 22.21 | 21.88 | 22.14 | 322,860 | +0.15(+0.70%) |
Dec 21, 2009 | 21.17 | 22.28 | 21.01 | 21.99 | 694,288 | +1.01(+4.81%) |
Dec 18, 2009 | 21.37 | 21.95 | 20.82 | 20.98 | 999,826 | -0.33(-1.56%) |
Dec 17, 2009 | 22.26 | 22.37 | 21.22 | 21.31 | 838,376 | +0.71(+3.45%) |
Dec 16, 2009 | 19.33 | 22.47 | 19.29 | 20.60 | 2,441,870 | +1.67(+8.80%) |
Dec 15, 2009 | 18.80 | 19.14 | 18.80 | 18.93 | 379,779 | -0.01(-0.05%) |
Dec 14, 2009 | 18.73 | 19.02 | 18.73 | 18.94 | 280,078 | +0.53(+2.89%) |
Dec 11, 2009 | 17.91 | 18.46 | 17.91 | 18.41 | 327,370 | +0.64(+3.60%) |
Dec 10, 2009 | 17.76 | 18.05 | 17.67 | 17.77 | 164,824 | +0.04(+0.20%) |
Dec 09, 2009 | 18.09 | 18.14 | 17.65 | 17.74 | 270,262 | -0.40(-2.18%) |
Dec 08, 2009 | 18.36 | 18.62 | 17.99 | 18.13 | 254,029 | -0.35(-1.90%) |
Dec 07, 2009 | 17.72 | 18.52 | 17.63 | 18.48 | 401,258 | +0.73(+4.11%) |
Dec 04, 2009 | 17.85 | 17.96 | 17.42 | 17.76 | 221,896 | +0.26(+1.49%) |
Dec 03, 2009 | 17.85 | 17.86 | 17.39 | 17.49 | 301,287 | -0.24(-1.37%) |
Dec 02, 2009 | 17.19 | 17.81 | 17.14 | 17.74 | 329,571 | +0.61(+3.57%) |