Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.21 | 20.27 | 20.03 | 20.17 | 169,837 | -0.08(-0.39%) |
Feb 25, 2010 | 20.07 | 20.29 | 19.92 | 20.25 | 275,775 | -0.16(-0.78%) |
Feb 24, 2010 | 20.27 | 20.58 | 20.24 | 20.41 | 263,267 | +0.14(+0.71%) |
Feb 23, 2010 | 20.78 | 20.78 | 20.24 | 20.27 | 354,141 | -0.61(-2.93%) |
Feb 22, 2010 | 21.50 | 21.50 | 20.70 | 20.88 | 432,384 | -0.50(-2.32%) |
Feb 19, 2010 | 21.47 | 21.47 | 20.88 | 21.37 | 418,509 | -0.14(-0.64%) |
Feb 18, 2010 | 21.26 | 21.67 | 21.20 | 21.51 | 207,954 | +0.30(+1.39%) |
Feb 17, 2010 | 21.02 | 21.22 | 20.79 | 21.22 | 252,153 | +0.30(+1.45%) |
Feb 16, 2010 | 20.92 | 20.93 | 20.73 | 20.91 | 156,812 | +0.19(+0.90%) |
Feb 12, 2010 | 20.24 | 20.73 | 20.73 | 20.73 | 304,487 | +0.28(+1.37%) |
Feb 11, 2010 | 20.11 | 20.50 | 19.88 | 20.45 | 338,189 | +0.32(+1.61%) |
Feb 10, 2010 | 19.98 | 20.24 | 19.85 | 20.12 | 217,076 | -0.01(-0.04%) |
Feb 09, 2010 | 19.77 | 20.27 | 19.65 | 20.13 | 276,311 | +0.55(+2.83%) |
Feb 08, 2010 | 19.93 | 19.98 | 19.55 | 19.57 | 249,897 | -0.43(-2.16%) |
Feb 05, 2010 | 19.71 | 20.06 | 19.37 | 20.01 | 577,395 | +0.28(+1.42%) |
Feb 04, 2010 | 20.19 | 20.19 | 19.67 | 19.73 | 237,961 | -0.57(-2.80%) |
Feb 03, 2010 | 20.37 | 20.58 | 20.20 | 20.29 | 145,233 | -0.22(-1.09%) |
Feb 02, 2010 | 20.48 | 20.61 | 20.33 | 20.52 | 164,538 | +0.02(+0.11%) |
Feb 01, 2010 | 20.50 | 20.62 | 20.37 | 20.50 | 145,658 | +0.15(+0.74%) |
Jan 29, 2010 | 20.50 | 20.92 | 20.32 | 20.34 | 243,381 | -0.12(-0.60%) |
Jan 28, 2010 | 20.98 | 21.09 | 20.47 | 20.47 | 200,426 | -0.53(-2.50%) |
Jan 27, 2010 | 20.67 | 21.05 | 20.61 | 20.99 | 219,508 | +0.22(+1.04%) |
Jan 26, 2010 | 21.23 | 21.29 | 20.75 | 20.78 | 137,211 | -0.49(-2.30%) |
Jan 25, 2010 | 21.48 | 21.55 | 21.21 | 21.27 | 195,799 | -0.03(-0.14%) |
Jan 22, 2010 | 21.65 | 21.93 | 21.17 | 21.29 | 390,081 | -0.45(-2.05%) |
Jan 21, 2010 | 21.62 | 21.91 | 21.56 | 21.74 | 494,360 | +0.12(+0.57%) |
Jan 20, 2010 | 21.91 | 21.91 | 21.24 | 21.62 | 449,241 | -0.54(-2.44%) |
Jan 19, 2010 | 22.01 | 22.33 | 21.88 | 22.16 | 330,856 | +0.22(+1.02%) |
Jan 15, 2010 | 22.24 | 21.94 | 21.94 | 21.94 | 392,972 | -0.21(-0.94%) |
Jan 14, 2010 | 21.91 | 22.25 | 21.74 | 22.14 | 640,758 | +0.22(+1.02%) |
Jan 13, 2010 | 21.92 | 22.01 | 21.75 | 21.92 | 379,056 | +0.04(+0.20%) |
Jan 12, 2010 | 21.99 | 22.18 | 21.81 | 21.88 | 352,913 | -0.32(-1.46%) |
Jan 11, 2010 | 22.21 | 22.35 | 21.99 | 22.20 | 419,024 | +0.07(+0.33%) |
Jan 08, 2010 | 22.06 | 22.16 | 21.83 | 22.13 | 222,984 | +0.10(+0.46%) |
Jan 07, 2010 | 22.00 | 22.12 | 21.78 | 22.03 | 203,989 | +0.03(+0.13%) |
Jan 06, 2010 | 21.96 | 22.27 | 21.88 | 22.00 | 462,265 | +0.08(+0.34%) |
Jan 05, 2010 | 22.34 | 22.48 | 21.83 | 21.92 | 273,392 | -0.40(-1.80%) |
Jan 04, 2010 | 21.82 | 22.34 | 21.80 | 22.33 | 217,759 | +0.84(+3.93%) |
Dec 31, 2009 | 21.90 | 21.48 | 21.48 | 21.48 | 161,500 | -0.51(-2.31%) |
Dec 30, 2009 | 21.74 | 22.07 | 21.74 | 21.99 | 170,372 | +0.15(+0.69%) |
Dec 29, 2009 | 21.85 | 21.92 | 21.77 | 21.84 | 111,185 | +0.09(+0.39%) |
Dec 28, 2009 | 21.76 | 21.88 | 21.61 | 21.75 | 119,126 | +0.04(+0.16%) |
Dec 24, 2009 | 21.71 | 21.80 | 21.57 | 21.72 | 53,271 | +0.10(+0.46%) |
Dec 23, 2009 | 21.50 | 21.67 | 21.22 | 21.62 | 178,072 | +0.31(+1.44%) |
Dec 22, 2009 | 21.04 | 21.50 | 21.04 | 21.31 | 159,874 | +0.11(+0.54%) |
Dec 21, 2009 | 20.89 | 21.28 | 20.87 | 21.19 | 238,236 | +0.37(+1.75%) |
Dec 18, 2009 | 20.89 | 20.95 | 20.46 | 20.83 | 714,616 | +0.02(+0.10%) |
Dec 17, 2009 | 21.01 | 21.10 | 20.69 | 20.81 | 235,919 | -0.41(-1.92%) |
Dec 16, 2009 | 21.50 | 21.50 | 21.06 | 21.22 | 245,294 | +0.04(+0.17%) |
Dec 15, 2009 | 21.27 | 21.55 | 21.12 | 21.18 | 536,832 | -0.10(-0.47%) |
Dec 14, 2009 | 21.17 | 21.32 | 21.08 | 21.28 | 601,009 | -0.01(-0.03%) |
Dec 11, 2009 | 21.58 | 21.62 | 20.96 | 21.29 | 346,701 | -0.12(-0.57%) |
Dec 10, 2009 | 21.96 | 21.96 | 21.28 | 21.41 | 506,925 | -0.34(-1.55%) |
Dec 09, 2009 | 21.80 | 21.97 | 21.62 | 21.75 | 786,600 | -0.10(-0.46%) |
Dec 08, 2009 | 22.05 | 22.17 | 21.73 | 21.85 | 314,398 | -0.40(-1.80%) |
Dec 07, 2009 | 22.10 | 22.47 | 21.98 | 22.25 | 138,681 | +0.14(+0.62%) |
Dec 04, 2009 | 22.23 | 22.62 | 21.82 | 22.11 | 273,711 | +0.34(+1.58%) |
Dec 03, 2009 | 21.83 | 22.07 | 21.67 | 21.77 | 269,042 | +0.01(+0.07%) |
Dec 02, 2009 | 21.41 | 21.99 | 21.35 | 21.75 | 256,620 | +0.34(+1.57%) |