Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.67 | 20.93 | 20.48 | 20.89 | 240,420 | +0.28(+1.38%) |
Feb 25, 2010 | 19.96 | 20.62 | 19.75 | 20.60 | 610,167 | +0.55(+2.73%) |
Feb 24, 2010 | 20.35 | 20.35 | 19.99 | 20.06 | 199,315 | -0.22(-1.08%) |
Feb 23, 2010 | 20.72 | 20.72 | 20.22 | 20.27 | 199,617 | -0.46(-2.23%) |
Feb 22, 2010 | 20.96 | 21.11 | 20.61 | 20.74 | 244,936 | -0.18(-0.88%) |
Feb 19, 2010 | 20.95 | 21.07 | 20.67 | 20.92 | 273,597 | -0.01(-0.03%) |
Feb 18, 2010 | 20.67 | 20.93 | 20.54 | 20.93 | 181,387 | +0.28(+1.34%) |
Feb 17, 2010 | 20.68 | 20.68 | 20.40 | 20.65 | 119,693 | +0.01(+0.06%) |
Feb 16, 2010 | 20.72 | 20.72 | 20.41 | 20.64 | 152,924 | -0.08(-0.38%) |
Feb 12, 2010 | 20.49 | 20.72 | 20.72 | 20.72 | 277,934 | +0.12(+0.58%) |
Feb 11, 2010 | 20.49 | 20.68 | 20.18 | 20.60 | 193,860 | +0.03(+0.13%) |
Feb 10, 2010 | 20.23 | 20.68 | 20.23 | 20.57 | 268,986 | +0.22(+1.10%) |
Feb 09, 2010 | 20.02 | 20.36 | 19.88 | 20.35 | 815,960 | +0.38(+1.89%) |
Feb 08, 2010 | 20.78 | 20.87 | 19.82 | 19.97 | 677,681 | -0.75(-3.60%) |
Feb 05, 2010 | 21.47 | 21.50 | 20.51 | 20.72 | 896,470 | -0.80(-3.72%) |
Feb 04, 2010 | 21.68 | 21.86 | 21.51 | 21.52 | 751,065 | -0.18(-0.85%) |
Feb 03, 2010 | 22.39 | 22.49 | 21.21 | 21.70 | 1,039,777 | -0.71(-3.15%) |
Feb 02, 2010 | 23.41 | 23.42 | 22.33 | 22.41 | 872,281 | -1.07(-4.56%) |
Feb 01, 2010 | 23.42 | 23.61 | 23.28 | 23.48 | 298,640 | +0.12(+0.51%) |
Jan 29, 2010 | 23.62 | 23.72 | 23.27 | 23.36 | 206,352 | -0.17(-0.70%) |
Jan 28, 2010 | 24.08 | 24.10 | 23.48 | 23.52 | 280,838 | -0.58(-2.41%) |
Jan 27, 2010 | 23.79 | 24.14 | 23.74 | 24.10 | 317,643 | +0.26(+1.08%) |
Jan 26, 2010 | 24.06 | 24.45 | 23.73 | 23.85 | 309,038 | -0.34(-1.39%) |
Jan 25, 2010 | 23.61 | 24.23 | 23.46 | 24.18 | 936,734 | +0.64(+2.72%) |
Jan 22, 2010 | 24.32 | 24.42 | 23.46 | 23.54 | 289,855 | -0.71(-2.92%) |
Jan 21, 2010 | 24.47 | 24.66 | 24.14 | 24.25 | 236,559 | -0.15(-0.60%) |
Jan 20, 2010 | 24.45 | 24.61 | 24.26 | 24.40 | 346,479 | -0.14(-0.57%) |
Jan 19, 2010 | 24.30 | 24.56 | 24.22 | 24.53 | 395,878 | +0.20(+0.81%) |
Jan 15, 2010 | 25.18 | 24.34 | 24.34 | 24.34 | 502,583 | -0.73(-2.90%) |
Jan 14, 2010 | 25.17 | 25.17 | 24.95 | 25.06 | 674,630 | -0.15(-0.60%) |
Jan 13, 2010 | 24.94 | 25.36 | 24.73 | 25.21 | 344,744 | +0.34(+1.35%) |
Jan 12, 2010 | 24.78 | 25.16 | 24.53 | 24.88 | 522,919 | +0.02(+0.08%) |
Jan 11, 2010 | 24.46 | 24.90 | 24.26 | 24.86 | 589,672 | +0.42(+1.70%) |
Jan 08, 2010 | 23.75 | 24.47 | 23.60 | 24.44 | 925,894 | +0.75(+3.15%) |
Jan 07, 2010 | 23.38 | 23.83 | 23.19 | 23.70 | 388,561 | +0.35(+1.50%) |
Jan 06, 2010 | 23.36 | 23.65 | 23.12 | 23.35 | 303,809 | -0.10(-0.42%) |
Jan 05, 2010 | 23.40 | 23.60 | 23.17 | 23.44 | 261,956 | -0.04(-0.17%) |
Jan 04, 2010 | 23.34 | 23.70 | 23.34 | 23.48 | 196,484 | +0.34(+1.46%) |
Dec 31, 2009 | 23.52 | 23.15 | 23.15 | 23.15 | 297,613 | -0.30(-1.30%) |
Dec 30, 2009 | 23.75 | 23.85 | 23.37 | 23.45 | 386,300 | -0.40(-1.66%) |
Dec 29, 2009 | 23.91 | 23.99 | 23.77 | 23.85 | 149,044 | -0.07(-0.28%) |
Dec 28, 2009 | 24.11 | 24.11 | 23.83 | 23.91 | 288,484 | -0.22(-0.90%) |
Dec 24, 2009 | 23.94 | 24.26 | 23.94 | 24.13 | 107,590 | +0.14(+0.58%) |
Dec 23, 2009 | 23.38 | 24.13 | 23.17 | 23.99 | 431,909 | +0.65(+2.77%) |
Dec 22, 2009 | 23.12 | 23.71 | 23.03 | 23.35 | 406,886 | +0.24(+1.06%) |
Dec 21, 2009 | 22.76 | 23.40 | 22.59 | 23.10 | 316,554 | +0.34(+1.48%) |
Dec 18, 2009 | 22.36 | 22.76 | 22.26 | 22.76 | 1,034,073 | +0.22(+1.00%) |
Dec 17, 2009 | 22.53 | 22.66 | 22.37 | 22.54 | 416,539 | -0.11(-0.50%) |
Dec 16, 2009 | 22.92 | 23.07 | 22.57 | 22.65 | 267,731 | -0.09(-0.41%) |
Dec 15, 2009 | 23.01 | 23.06 | 22.72 | 22.74 | 391,792 | -0.22(-0.98%) |
Dec 14, 2009 | 22.87 | 23.06 | 22.57 | 22.97 | 337,410 | +0.53(+2.36%) |
Dec 11, 2009 | 22.64 | 22.65 | 22.16 | 22.44 | 462,158 | -0.11(-0.50%) |
Dec 10, 2009 | 22.92 | 22.92 | 22.47 | 22.55 | 432,194 | -0.30(-1.33%) |
Dec 09, 2009 | 21.97 | 23.01 | 21.74 | 22.86 | 2,096,401 | +2.73(+13.59%) |
Dec 08, 2009 | 19.89 | 20.41 | 19.70 | 20.12 | 444,235 | +0.12(+0.59%) |
Dec 07, 2009 | 19.65 | 20.04 | 19.59 | 20.00 | 324,179 | +0.46(+2.33%) |
Dec 04, 2009 | 19.57 | 19.64 | 19.31 | 19.55 | 336,385 | +0.22(+1.13%) |
Dec 03, 2009 | 19.64 | 19.82 | 19.29 | 19.33 | 305,446 | -0.22(-1.15%) |
Dec 02, 2009 | 19.26 | 19.66 | 19.16 | 19.55 | 511,484 | +0.34(+1.75%) |