Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.53 | 21.45 | 20.33 | 21.05 | 991,920 | +0.63(+3.10%) |
Feb 25, 2010 | 20.27 | 20.50 | 20.11 | 20.42 | 931,968 | -0.20(-0.97%) |
Feb 24, 2010 | 20.41 | 20.82 | 20.24 | 20.62 | 679,785 | +0.27(+1.32%) |
Feb 23, 2010 | 20.68 | 20.79 | 20.18 | 20.35 | 633,813 | -0.49(-2.37%) |
Feb 22, 2010 | 21.19 | 21.23 | 20.74 | 20.84 | 315,545 | -0.32(-1.51%) |
Feb 19, 2010 | 21.01 | 21.22 | 20.86 | 21.16 | 476,373 | +0.07(+0.33%) |
Feb 18, 2010 | 20.96 | 21.44 | 20.87 | 21.09 | 873,274 | +0.15(+0.70%) |
Feb 17, 2010 | 20.96 | 21.12 | 20.61 | 20.95 | 518,363 | +0.07(+0.33%) |
Feb 16, 2010 | 20.54 | 21.01 | 20.35 | 20.88 | 454,765 | +0.57(+2.82%) |
Feb 12, 2010 | 19.97 | 20.31 | 20.31 | 20.31 | 1,125,398 | +0.09(+0.43%) |
Feb 11, 2010 | 19.45 | 20.25 | 19.15 | 20.22 | 757,823 | +0.77(+3.96%) |
Feb 10, 2010 | 19.41 | 19.85 | 19.20 | 19.45 | 732,326 | +0.00(+0.00%) |
Feb 09, 2010 | 19.37 | 19.79 | 19.12 | 19.45 | 717,574 | +0.29(+1.54%) |
Feb 08, 2010 | 19.22 | 19.89 | 19.05 | 19.15 | 589,351 | -0.06(-0.32%) |
Feb 05, 2010 | 19.85 | 20.00 | 18.85 | 19.21 | 1,713,026 | -0.67(-3.35%) |
Feb 04, 2010 | 21.38 | 21.52 | 19.79 | 19.88 | 1,747,389 | -1.60(-7.46%) |
Feb 03, 2010 | 21.12 | 22.51 | 21.12 | 21.48 | 2,230,958 | +0.24(+1.14%) |
Feb 02, 2010 | 20.00 | 21.34 | 19.92 | 21.24 | 1,175,612 | +1.49(+7.57%) |
Feb 01, 2010 | 20.25 | 20.43 | 19.43 | 19.75 | 1,364,790 | -0.39(-1.91%) |
Jan 29, 2010 | 20.31 | 20.96 | 20.07 | 20.13 | 1,291,708 | -0.11(-0.56%) |
Jan 28, 2010 | 21.62 | 21.73 | 20.24 | 20.24 | 1,907,902 | -1.36(-6.30%) |
Jan 27, 2010 | 21.60 | 21.97 | 21.02 | 21.60 | 832,983 | -0.13(-0.60%) |
Jan 26, 2010 | 21.50 | 22.15 | 21.48 | 21.73 | 1,513,832 | +0.06(+0.28%) |
Jan 25, 2010 | 21.37 | 21.78 | 21.14 | 21.67 | 1,018,260 | +0.57(+2.71%) |
Jan 22, 2010 | 20.94 | 21.58 | 20.87 | 21.10 | 2,538,258 | +0.05(+0.25%) |
Jan 21, 2010 | 21.54 | 21.72 | 20.95 | 21.05 | 1,581,429 | -0.53(-2.45%) |
Jan 20, 2010 | 21.71 | 21.75 | 21.06 | 21.58 | 836,247 | -0.45(-2.05%) |
Jan 19, 2010 | 21.72 | 22.45 | 21.69 | 22.03 | 1,160,137 | +0.40(+1.84%) |
Jan 15, 2010 | 22.02 | 21.63 | 21.63 | 21.63 | 1,284,702 | -0.61(-2.76%) |
Jan 14, 2010 | 22.15 | 22.51 | 21.93 | 22.25 | 952,074 | +0.04(+0.20%) |
Jan 13, 2010 | 20.58 | 22.38 | 20.41 | 22.20 | 2,650,629 | +1.77(+8.65%) |
Jan 12, 2010 | 19.73 | 20.47 | 19.55 | 20.44 | 1,735,622 | +0.48(+2.39%) |
Jan 11, 2010 | 20.09 | 20.51 | 19.64 | 19.96 | 738,383 | -0.12(-0.60%) |
Jan 08, 2010 | 19.93 | 20.16 | 19.77 | 20.08 | 1,502,186 | +0.29(+1.44%) |
Jan 07, 2010 | 20.00 | 20.11 | 19.47 | 19.79 | 729,292 | -0.25(-1.25%) |
Jan 06, 2010 | 20.15 | 20.42 | 19.94 | 20.05 | 512,246 | -0.06(-0.30%) |
Jan 05, 2010 | 20.40 | 20.60 | 19.91 | 20.11 | 624,508 | -0.16(-0.81%) |
Jan 04, 2010 | 19.66 | 20.65 | 19.66 | 20.27 | 728,092 | +0.80(+4.09%) |
Dec 31, 2009 | 20.13 | 19.47 | 19.47 | 19.47 | 598,658 | -0.66(-3.27%) |
Dec 30, 2009 | 19.94 | 20.18 | 19.68 | 20.13 | 668,586 | +0.03(+0.13%) |
Dec 29, 2009 | 21.04 | 21.12 | 20.05 | 20.11 | 895,377 | -0.86(-4.09%) |
Dec 28, 2009 | 21.13 | 21.61 | 20.78 | 20.96 | 558,303 | -0.17(-0.82%) |
Dec 24, 2009 | 20.79 | 21.21 | 20.68 | 21.14 | 265,121 | +0.35(+1.67%) |
Dec 23, 2009 | 20.35 | 20.97 | 20.33 | 20.79 | 518,443 | +0.47(+2.30%) |
Dec 22, 2009 | 20.29 | 20.70 | 20.20 | 20.32 | 642,212 | +0.05(+0.26%) |
Dec 21, 2009 | 20.13 | 20.65 | 19.79 | 20.27 | 679,695 | +0.49(+2.45%) |
Dec 18, 2009 | 19.85 | 20.35 | 19.50 | 19.79 | 2,049,474 | +0.29(+1.47%) |
Dec 17, 2009 | 19.92 | 19.92 | 19.40 | 19.50 | 1,010,021 | +0.22(+1.12%) |
Dec 16, 2009 | 18.97 | 20.50 | 18.79 | 19.28 | 1,849,981 | +0.42(+2.23%) |
Dec 15, 2009 | 18.56 | 19.34 | 18.31 | 18.86 | 2,350,804 | +0.67(+3.69%) |
Dec 14, 2009 | 17.98 | 18.19 | 17.97 | 18.19 | 777,363 | +0.33(+1.84%) |
Dec 11, 2009 | 17.50 | 17.91 | 17.30 | 17.86 | 533,273 | +0.51(+2.95%) |
Dec 10, 2009 | 17.26 | 17.81 | 17.20 | 17.35 | 676,564 | +0.31(+1.83%) |
Dec 09, 2009 | 16.92 | 17.15 | 16.64 | 17.04 | 557,006 | +0.12(+0.72%) |
Dec 08, 2009 | 17.13 | 17.24 | 16.68 | 16.92 | 916,866 | -0.40(-2.30%) |
Dec 07, 2009 | 17.66 | 17.79 | 17.20 | 17.32 | 583,242 | -0.32(-1.82%) |
Dec 04, 2009 | 17.69 | 17.99 | 17.20 | 17.64 | 696,998 | +0.51(+2.98%) |
Dec 03, 2009 | 17.44 | 17.72 | 17.08 | 17.13 | 992,980 | -0.14(-0.80%) |
Dec 02, 2009 | 16.75 | 17.35 | 16.61 | 17.26 | 675,405 | +0.59(+3.53%) |