Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.50 | 22.57 | 22.10 | 22.16 | 454,813 | -0.23(-1.04%) |
Feb 25, 2010 | 22.33 | 22.44 | 22.13 | 22.39 | 752,398 | -0.14(-0.62%) |
Feb 24, 2010 | 22.76 | 22.93 | 22.40 | 22.53 | 829,522 | -0.22(-0.96%) |
Feb 23, 2010 | 23.23 | 23.23 | 22.64 | 22.75 | 774,723 | -0.47(-2.03%) |
Feb 22, 2010 | 23.11 | 23.25 | 22.84 | 23.22 | 855,149 | +0.19(+0.84%) |
Feb 19, 2010 | 23.03 | 23.09 | 22.86 | 23.02 | 648,287 | +0.08(+0.35%) |
Feb 18, 2010 | 22.83 | 23.03 | 22.77 | 22.95 | 554,225 | +0.15(+0.65%) |
Feb 17, 2010 | 22.77 | 22.81 | 22.66 | 22.80 | 691,344 | +0.10(+0.44%) |
Feb 16, 2010 | 22.41 | 22.73 | 22.18 | 22.70 | 856,530 | +0.38(+1.69%) |
Feb 12, 2010 | 21.85 | 22.32 | 22.32 | 22.32 | 1,613,201 | +0.46(+2.11%) |
Feb 11, 2010 | 21.69 | 22.03 | 21.37 | 21.86 | 645,465 | +0.20(+0.94%) |
Feb 10, 2010 | 22.07 | 22.13 | 21.51 | 21.66 | 1,414,010 | -0.38(-1.73%) |
Feb 09, 2010 | 21.52 | 22.57 | 21.34 | 22.04 | 2,236,535 | +0.83(+3.93%) |
Feb 08, 2010 | 21.40 | 21.50 | 21.04 | 21.20 | 1,047,925 | -0.23(-1.09%) |
Feb 05, 2010 | 20.78 | 21.45 | 20.78 | 21.44 | 1,236,363 | +0.61(+2.93%) |
Feb 04, 2010 | 20.87 | 21.05 | 20.80 | 20.83 | 1,117,621 | -0.05(-0.26%) |
Feb 03, 2010 | 21.28 | 21.95 | 20.71 | 20.88 | 1,024,196 | +0.44(+2.14%) |
Feb 02, 2010 | 20.22 | 20.59 | 20.00 | 20.44 | 462,794 | +0.35(+1.75%) |
Feb 01, 2010 | 19.89 | 20.21 | 19.75 | 20.09 | 342,167 | +0.20(+1.00%) |
Jan 29, 2010 | 20.04 | 20.33 | 19.88 | 19.89 | 537,005 | -0.15(-0.77%) |
Jan 28, 2010 | 20.28 | 20.32 | 19.86 | 20.05 | 661,493 | -0.16(-0.81%) |
Jan 27, 2010 | 20.18 | 20.28 | 20.02 | 20.21 | 374,460 | -0.03(-0.17%) |
Jan 26, 2010 | 20.43 | 20.48 | 20.20 | 20.25 | 333,260 | -0.12(-0.61%) |
Jan 25, 2010 | 20.32 | 20.48 | 19.98 | 20.37 | 370,955 | +0.18(+0.91%) |
Jan 22, 2010 | 20.56 | 20.97 | 20.17 | 20.19 | 1,112,895 | -0.41(-1.98%) |
Jan 21, 2010 | 20.74 | 20.96 | 20.48 | 20.59 | 629,980 | -0.15(-0.74%) |
Jan 20, 2010 | 20.84 | 21.01 | 20.59 | 20.75 | 615,005 | -0.24(-1.14%) |
Jan 19, 2010 | 20.68 | 21.07 | 20.64 | 20.99 | 1,088,174 | +0.35(+1.68%) |
Jan 15, 2010 | 21.15 | 20.64 | 20.64 | 20.64 | 1,102,740 | -0.44(-2.10%) |
Jan 14, 2010 | 20.99 | 21.22 | 20.84 | 21.08 | 298,431 | -0.03(-0.16%) |
Jan 13, 2010 | 20.87 | 21.15 | 20.87 | 21.11 | 303,354 | +0.22(+1.04%) |
Jan 12, 2010 | 20.85 | 21.05 | 20.80 | 20.90 | 395,285 | -0.04(-0.19%) |
Jan 11, 2010 | 20.84 | 21.04 | 20.84 | 20.94 | 573,866 | +0.18(+0.86%) |
Jan 08, 2010 | 20.84 | 20.84 | 20.53 | 20.76 | 776,166 | -0.07(-0.36%) |
Jan 07, 2010 | 20.94 | 21.16 | 20.72 | 20.83 | 831,222 | -0.14(-0.69%) |
Jan 06, 2010 | 21.38 | 21.41 | 20.90 | 20.98 | 610,189 | -0.35(-1.65%) |
Jan 05, 2010 | 21.66 | 21.73 | 21.19 | 21.33 | 713,347 | -0.29(-1.35%) |
Jan 04, 2010 | 21.46 | 21.80 | 21.46 | 21.62 | 842,064 | +0.32(+1.49%) |
Dec 31, 2009 | 21.59 | 21.30 | 21.30 | 21.30 | 865,748 | -0.16(-0.74%) |
Dec 30, 2009 | 21.31 | 21.64 | 21.31 | 21.46 | 652,988 | +0.07(+0.32%) |
Dec 29, 2009 | 21.11 | 21.52 | 21.11 | 21.39 | 437,547 | +0.32(+1.51%) |
Dec 28, 2009 | 21.15 | 21.15 | 20.92 | 21.07 | 280,175 | +0.01(+0.05%) |
Dec 24, 2009 | 20.87 | 21.12 | 20.87 | 21.06 | 259,228 | +0.14(+0.66%) |
Dec 23, 2009 | 20.63 | 20.97 | 20.63 | 20.93 | 379,369 | +0.29(+1.42%) |
Dec 22, 2009 | 20.73 | 20.75 | 20.50 | 20.63 | 498,857 | +0.02(+0.10%) |
Dec 21, 2009 | 20.42 | 20.68 | 20.42 | 20.61 | 574,398 | +0.32(+1.59%) |
Dec 18, 2009 | 20.71 | 20.71 | 20.17 | 20.29 | 1,476,876 | -0.27(-1.30%) |
Dec 17, 2009 | 20.60 | 20.85 | 20.49 | 20.56 | 628,678 | -0.22(-1.05%) |
Dec 16, 2009 | 20.99 | 21.01 | 20.75 | 20.78 | 695,190 | -0.07(-0.33%) |
Dec 15, 2009 | 21.02 | 21.14 | 20.65 | 20.85 | 855,966 | -0.10(-0.47%) |
Dec 14, 2009 | 21.31 | 21.34 | 20.91 | 20.95 | 855,671 | -0.13(-0.64%) |
Dec 11, 2009 | 20.67 | 21.13 | 20.58 | 21.08 | 1,239,597 | +0.40(+1.92%) |
Dec 10, 2009 | 19.85 | 21.04 | 19.85 | 20.68 | 3,425,033 | +1.43(+7.45%) |
Dec 09, 2009 | 19.17 | 19.31 | 19.00 | 19.25 | 872,761 | +0.08(+0.44%) |
Dec 08, 2009 | 19.44 | 19.44 | 19.06 | 19.16 | 840,609 | -0.42(-2.15%) |
Dec 07, 2009 | 19.41 | 19.62 | 19.32 | 19.59 | 468,477 | +0.20(+1.05%) |
Dec 04, 2009 | 19.38 | 19.52 | 19.23 | 19.38 | 1,023,408 | +0.24(+1.24%) |
Dec 03, 2009 | 19.33 | 19.46 | 19.11 | 19.14 | 419,643 | -0.11(-0.59%) |
Dec 02, 2009 | 19.17 | 19.47 | 19.05 | 19.26 | 732,290 | +0.02(+0.10%) |