Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.27 | 20.31 | 19.69 | 20.13 | 287,093 | -0.09(-0.45%) |
Feb 25, 2010 | 19.82 | 20.26 | 19.34 | 20.22 | 316,843 | +0.07(+0.37%) |
Feb 24, 2010 | 20.03 | 20.28 | 19.37 | 20.15 | 302,608 | +0.24(+1.19%) |
Feb 23, 2010 | 20.58 | 20.72 | 19.79 | 19.91 | 242,218 | -0.64(-3.11%) |
Feb 22, 2010 | 20.40 | 20.70 | 20.20 | 20.55 | 142,468 | +0.27(+1.33%) |
Feb 19, 2010 | 19.96 | 20.82 | 19.84 | 20.28 | 465,572 | +0.29(+1.43%) |
Feb 18, 2010 | 20.13 | 20.20 | 19.71 | 19.99 | 266,269 | -0.13(-0.65%) |
Feb 17, 2010 | 20.44 | 20.44 | 19.67 | 20.13 | 326,900 | -0.31(-1.52%) |
Feb 16, 2010 | 20.36 | 20.49 | 20.15 | 20.44 | 155,741 | +0.23(+1.14%) |
Feb 12, 2010 | 19.71 | 20.21 | 20.21 | 20.21 | 348,914 | +0.36(+1.82%) |
Feb 11, 2010 | 19.28 | 19.87 | 18.90 | 19.85 | 291,720 | +0.58(+3.02%) |
Feb 10, 2010 | 19.41 | 19.58 | 18.91 | 19.27 | 341,677 | -0.16(-0.80%) |
Feb 09, 2010 | 18.91 | 19.73 | 18.79 | 19.42 | 303,250 | +0.53(+2.82%) |
Feb 08, 2010 | 18.44 | 19.11 | 18.26 | 18.89 | 401,655 | +0.64(+3.50%) |
Feb 05, 2010 | 18.57 | 18.62 | 17.44 | 18.25 | 558,687 | -0.35(-1.89%) |
Feb 04, 2010 | 19.29 | 19.29 | 18.44 | 18.60 | 745,429 | -0.80(-4.14%) |
Feb 03, 2010 | 19.37 | 19.84 | 18.59 | 19.40 | 996,408 | -1.09(-5.32%) |
Feb 02, 2010 | 20.27 | 20.72 | 20.18 | 20.49 | 556,357 | +0.22(+1.09%) |
Feb 01, 2010 | 20.23 | 20.48 | 20.05 | 20.27 | 241,411 | +0.07(+0.36%) |
Jan 29, 2010 | 19.92 | 20.44 | 19.87 | 20.20 | 392,448 | +0.29(+1.48%) |
Jan 28, 2010 | 20.32 | 20.46 | 19.42 | 19.90 | 259,360 | -0.33(-1.62%) |
Jan 27, 2010 | 20.00 | 20.25 | 19.55 | 20.23 | 339,181 | +0.13(+0.65%) |
Jan 26, 2010 | 20.35 | 20.50 | 20.10 | 20.10 | 136,655 | -0.35(-1.72%) |
Jan 25, 2010 | 20.86 | 21.05 | 20.12 | 20.45 | 365,459 | -0.26(-1.27%) |
Jan 22, 2010 | 20.52 | 21.69 | 20.33 | 20.72 | 409,720 | +0.15(+0.72%) |
Jan 21, 2010 | 20.77 | 20.77 | 20.35 | 20.57 | 435,962 | -0.15(-0.71%) |
Jan 20, 2010 | 21.25 | 21.32 | 20.54 | 20.72 | 414,675 | -0.76(-3.55%) |
Jan 19, 2010 | 21.21 | 21.78 | 20.89 | 21.48 | 335,111 | +0.29(+1.39%) |
Jan 15, 2010 | 21.94 | 21.18 | 21.18 | 21.18 | 460,620 | -0.70(-3.18%) |
Jan 14, 2010 | 22.12 | 22.31 | 21.80 | 21.88 | 179,270 | -0.36(-1.62%) |
Jan 13, 2010 | 22.28 | 22.35 | 22.07 | 22.24 | 187,874 | +0.03(+0.15%) |
Jan 12, 2010 | 22.19 | 22.43 | 21.94 | 22.21 | 200,103 | -0.21(-0.95%) |
Jan 11, 2010 | 22.62 | 22.62 | 22.14 | 22.42 | 221,174 | -0.20(-0.87%) |
Jan 08, 2010 | 22.53 | 22.88 | 22.48 | 22.62 | 161,678 | +0.00(+0.00%) |
Jan 07, 2010 | 22.07 | 22.94 | 21.98 | 22.62 | 314,428 | +0.48(+2.15%) |
Jan 06, 2010 | 22.09 | 22.28 | 21.86 | 22.14 | 249,948 | +0.04(+0.19%) |
Jan 05, 2010 | 22.37 | 22.61 | 21.88 | 22.10 | 201,761 | -0.36(-1.61%) |
Jan 04, 2010 | 22.19 | 22.46 | 21.96 | 22.46 | 275,473 | +0.51(+2.34%) |
Dec 31, 2009 | 22.29 | 21.95 | 21.95 | 21.95 | 152,548 | -0.34(-1.54%) |
Dec 30, 2009 | 22.01 | 22.50 | 22.01 | 22.29 | 150,792 | +0.02(+0.11%) |
Dec 29, 2009 | 22.35 | 22.49 | 22.07 | 22.26 | 149,453 | -0.01(-0.04%) |
Dec 28, 2009 | 22.30 | 22.39 | 21.73 | 22.27 | 195,096 | +0.03(+0.15%) |
Dec 24, 2009 | 22.25 | 22.29 | 22.11 | 22.24 | 21,628 | +0.07(+0.33%) |
Dec 23, 2009 | 22.13 | 22.49 | 21.95 | 22.17 | 140,426 | +0.15(+0.67%) |
Dec 22, 2009 | 21.82 | 22.48 | 21.73 | 22.02 | 306,087 | +0.27(+1.24%) |
Dec 21, 2009 | 21.35 | 21.88 | 21.14 | 21.75 | 340,074 | +0.45(+2.11%) |
Dec 18, 2009 | 20.92 | 21.30 | 20.90 | 21.30 | 1,322,258 | +0.48(+2.31%) |
Dec 17, 2009 | 20.49 | 20.95 | 20.42 | 20.82 | 314,557 | +0.23(+1.11%) |
Dec 16, 2009 | 20.13 | 20.77 | 20.07 | 20.59 | 310,922 | +0.42(+2.06%) |
Dec 15, 2009 | 19.99 | 20.22 | 19.77 | 20.17 | 251,061 | +0.10(+0.49%) |
Dec 14, 2009 | 19.93 | 20.08 | 19.91 | 20.08 | 152,453 | +0.33(+1.69%) |
Dec 11, 2009 | 19.34 | 19.91 | 19.27 | 19.74 | 227,426 | +0.40(+2.07%) |
Dec 10, 2009 | 19.98 | 20.15 | 19.24 | 19.34 | 329,692 | -0.35(-1.78%) |
Dec 09, 2009 | 19.69 | 19.73 | 19.08 | 19.69 | 427,430 | +0.07(+0.37%) |
Dec 08, 2009 | 19.91 | 20.10 | 19.54 | 19.62 | 402,219 | -0.52(-2.59%) |
Dec 07, 2009 | 20.37 | 20.54 | 19.91 | 20.14 | 224,275 | -0.29(-1.40%) |
Dec 04, 2009 | 20.17 | 20.93 | 20.15 | 20.43 | 346,669 | +0.45(+2.25%) |
Dec 03, 2009 | 20.39 | 20.65 | 19.91 | 19.98 | 123,151 | -0.37(-1.81%) |
Dec 02, 2009 | 20.22 | 20.61 | 20.17 | 20.35 | 276,335 | -0.10(-0.48%) |