Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.09 | 21.32 | 20.95 | 21.27 | 1,268,136 | +0.14(+0.68%) |
Feb 25, 2010 | 20.84 | 21.14 | 20.75 | 21.13 | 1,446,991 | -0.08(-0.40%) |
Feb 24, 2010 | 21.16 | 21.35 | 21.08 | 21.22 | 829,402 | +0.07(+0.31%) |
Feb 23, 2010 | 21.32 | 21.36 | 21.04 | 21.15 | 2,144,842 | -0.24(-1.13%) |
Feb 22, 2010 | 21.50 | 21.51 | 21.35 | 21.39 | 973,440 | +0.03(+0.15%) |
Feb 19, 2010 | 21.17 | 21.41 | 21.11 | 21.36 | 1,408,039 | -0.20(-0.91%) |
Feb 18, 2010 | 21.29 | 21.56 | 21.27 | 21.56 | 2,287,324 | +0.20(+0.92%) |
Feb 17, 2010 | 21.41 | 21.46 | 21.27 | 21.36 | 1,923,356 | +0.03(+0.12%) |
Feb 16, 2010 | 21.02 | 21.37 | 20.88 | 21.33 | 1,153,317 | +0.33(+1.59%) |
Feb 12, 2010 | 20.69 | 21.00 | 21.00 | 21.00 | 1,203,977 | -0.05(-0.25%) |
Feb 11, 2010 | 20.77 | 21.10 | 20.63 | 21.05 | 1,068,400 | +0.18(+0.84%) |
Feb 10, 2010 | 20.90 | 20.97 | 20.65 | 20.88 | 1,605,536 | -0.13(-0.62%) |
Feb 09, 2010 | 20.83 | 21.19 | 20.63 | 21.01 | 2,342,753 | +0.61(+2.98%) |
Feb 08, 2010 | 20.50 | 20.73 | 20.35 | 20.40 | 1,438,388 | -0.18(-0.89%) |
Feb 05, 2010 | 20.65 | 20.72 | 20.13 | 20.58 | 2,574,686 | -0.18(-0.88%) |
Feb 04, 2010 | 21.29 | 21.31 | 20.77 | 20.77 | 2,676,396 | -0.84(-3.90%) |
Feb 03, 2010 | 21.73 | 21.83 | 21.57 | 21.61 | 1,346,934 | -0.33(-1.52%) |
Feb 02, 2010 | 21.71 | 21.94 | 21.61 | 21.94 | 1,224,652 | +0.42(+1.94%) |
Feb 01, 2010 | 21.47 | 21.57 | 21.43 | 21.52 | 3,514,482 | +0.40(+1.92%) |
Jan 29, 2010 | 21.52 | 21.63 | 21.12 | 21.12 | 2,267,860 | -0.37(-1.73%) |
Jan 28, 2010 | 21.86 | 21.86 | 21.33 | 21.49 | 1,517,140 | -0.36(-1.64%) |
Jan 27, 2010 | 21.76 | 21.86 | 21.56 | 21.85 | 1,125,699 | -0.05(-0.21%) |
Jan 26, 2010 | 21.83 | 22.06 | 21.76 | 21.90 | 1,909,324 | -0.12(-0.53%) |
Jan 25, 2010 | 22.08 | 22.18 | 21.94 | 22.01 | 1,139,519 | +0.32(+1.48%) |
Jan 22, 2010 | 22.08 | 22.19 | 21.69 | 21.69 | 2,153,675 | -0.50(-2.24%) |
Jan 21, 2010 | 22.63 | 22.66 | 22.02 | 22.19 | 2,284,947 | -0.47(-2.08%) |
Jan 20, 2010 | 22.80 | 22.80 | 22.42 | 22.66 | 1,403,064 | -0.59(-2.56%) |
Jan 19, 2010 | 22.95 | 23.28 | 22.91 | 23.25 | 787,939 | +0.25(+1.11%) |
Jan 15, 2010 | 23.23 | 23.00 | 23.00 | 23.00 | 1,171,358 | -0.38(-1.62%) |
Jan 14, 2010 | 23.23 | 23.40 | 23.18 | 23.38 | 3,409,251 | +0.13(+0.56%) |
Jan 13, 2010 | 23.14 | 23.28 | 22.97 | 23.25 | 1,032,256 | +0.22(+0.94%) |
Jan 12, 2010 | 23.04 | 23.13 | 22.94 | 23.03 | 1,008,387 | -0.27(-1.15%) |
Jan 11, 2010 | 23.33 | 23.35 | 23.19 | 23.30 | 1,246,373 | +0.14(+0.62%) |
Jan 08, 2010 | 22.95 | 23.17 | 22.88 | 23.16 | 1,087,232 | +0.25(+1.08%) |
Jan 07, 2010 | 22.85 | 22.91 | 22.72 | 22.91 | 1,242,887 | -0.05(-0.20%) |
Jan 06, 2010 | 22.88 | 23.01 | 22.86 | 22.95 | 3,468,419 | +0.01(+0.03%) |
Jan 05, 2010 | 22.96 | 23.03 | 22.83 | 22.95 | 1,350,359 | +0.01(+0.06%) |
Jan 04, 2010 | 22.97 | 22.98 | 22.78 | 22.93 | 3,316,622 | +0.60(+2.69%) |
Dec 31, 2009 | 22.59 | 22.33 | 22.33 | 22.33 | 1,381,312 | -0.19(-0.83%) |
Dec 30, 2009 | 22.36 | 22.52 | 22.31 | 22.52 | 2,225,173 | -0.01(-0.06%) |
Dec 29, 2009 | 22.67 | 22.68 | 22.46 | 22.54 | 1,948,605 | +0.01(+0.03%) |
Dec 28, 2009 | 22.54 | 22.54 | 22.45 | 22.53 | 1,209,406 | +0.09(+0.41%) |
Dec 24, 2009 | 22.40 | 22.46 | 22.38 | 22.44 | 803,905 | -0.42(-1.86%) |
Dec 23, 2009 | 22.78 | 22.86 | 22.68 | 22.86 | 1,324,402 | +0.22(+0.95%) |
Dec 22, 2009 | 22.59 | 22.69 | 22.52 | 22.65 | 1,462,945 | +0.10(+0.44%) |
Dec 21, 2009 | 22.42 | 22.60 | 22.42 | 22.55 | 1,128,682 | +0.15(+0.67%) |
Dec 18, 2009 | 22.44 | 22.53 | 22.20 | 22.40 | 1,617,452 | +0.03(+0.12%) |
Dec 17, 2009 | 22.55 | 22.55 | 22.32 | 22.37 | 1,608,844 | -0.51(-2.24%) |
Dec 16, 2009 | 22.89 | 23.04 | 22.84 | 22.88 | 1,540,115 | +0.21(+0.93%) |
Dec 15, 2009 | 22.66 | 22.77 | 22.62 | 22.67 | 1,333,699 | -0.22(-0.97%) |
Dec 14, 2009 | 22.89 | 22.93 | 22.85 | 22.89 | 1,243,381 | +0.18(+0.78%) |
Dec 11, 2009 | 22.78 | 22.79 | 22.64 | 22.72 | 1,150,763 | +0.03(+0.14%) |
Dec 10, 2009 | 22.80 | 22.82 | 22.62 | 22.69 | 1,019,374 | -0.01(-0.06%) |
Dec 09, 2009 | 22.61 | 22.70 | 22.38 | 22.70 | 983,648 | +0.05(+0.23%) |
Dec 08, 2009 | 22.76 | 22.82 | 22.57 | 22.65 | 1,020,239 | -0.39(-1.70%) |
Dec 07, 2009 | 23.06 | 23.25 | 23.01 | 23.04 | 1,381,160 | -0.14(-0.59%) |
Dec 04, 2009 | 23.48 | 23.57 | 23.03 | 23.18 | 1,489,304 | -0.08(-0.36%) |
Dec 03, 2009 | 23.46 | 23.57 | 23.21 | 23.26 | 1,538,140 | -0.05(-0.20%) |
Dec 02, 2009 | 23.28 | 23.43 | 23.21 | 23.31 | 1,527,742 | +0.03(+0.11%) |