Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.15 | 22.15 | 22.15 | 22.15 | 700 | +0.05(+0.22%) |
Feb 25, 2010 | 21.95 | 22.12 | 21.75 | 22.10 | 11,376 | -0.15(-0.67%) |
Feb 24, 2010 | 22.11 | 22.25 | 22.04 | 22.25 | 5,702 | +0.25(+1.14%) |
Feb 23, 2010 | 22.31 | 22.31 | 22.00 | 22.00 | 7,372 | -0.34(-1.52%) |
Feb 22, 2010 | 22.35 | 22.35 | 22.29 | 22.34 | 4,323 | +0.04(+0.18%) |
Feb 19, 2010 | 22.28 | 22.30 | 22.28 | 22.30 | 219 | +0.06(+0.27%) |
Feb 18, 2010 | 22.00 | 22.24 | 22.00 | 22.24 | 6,161 | +0.28(+1.28%) |
Feb 17, 2010 | 21.92 | 21.98 | 21.89 | 21.96 | 2,254 | +0.17(+0.78%) |
Feb 16, 2010 | 21.55 | 21.79 | 21.55 | 21.79 | 11,002 | +0.56(+2.65%) |
Feb 12, 2010 | 21.05 | 21.23 | 21.23 | 21.23 | 3,700 | -0.02(-0.10%) |
Feb 11, 2010 | 20.86 | 21.27 | 20.86 | 21.25 | 8,113 | +0.25(+1.18%) |
Feb 10, 2010 | 21.13 | 21.13 | 20.86 | 21.00 | 2,745 | -0.11(-0.52%) |
Feb 09, 2010 | 21.01 | 21.20 | 21.01 | 21.11 | 10,394 | +0.37(+1.78%) |
Feb 08, 2010 | 20.96 | 21.03 | 20.74 | 20.74 | 3,125 | -0.23(-1.10%) |
Feb 05, 2010 | 21.08 | 21.08 | 20.56 | 20.97 | 7,606 | -0.17(-0.80%) |
Feb 04, 2010 | 21.30 | 21.33 | 21.14 | 21.14 | 3,629 | -0.63(-2.89%) |
Feb 03, 2010 | 21.88 | 21.88 | 21.76 | 21.77 | 915 | +0.04(+0.21%) |
Feb 02, 2010 | 21.69 | 21.73 | 21.68 | 21.73 | 785 | +0.27(+1.25%) |
Feb 01, 2010 | 21.32 | 21.47 | 21.32 | 21.46 | 2,657 | +0.13(+0.62%) |
Jan 29, 2010 | 21.67 | 21.67 | 21.32 | 21.32 | 3,637 | -0.09(-0.41%) |
Jan 28, 2010 | 21.64 | 21.64 | 21.04 | 21.41 | 11,809 | +0.10(+0.48%) |
Jan 27, 2010 | 21.32 | 21.34 | 21.21 | 21.31 | 4,884 | -0.11(-0.51%) |
Jan 26, 2010 | 21.54 | 21.54 | 21.42 | 21.42 | 2,932 | -0.28(-1.30%) |
Jan 25, 2010 | 21.84 | 21.85 | 21.64 | 21.70 | 3,087 | -0.01(-0.03%) |
Jan 22, 2010 | 22.00 | 22.05 | 21.71 | 21.71 | 4,019 | -0.38(-1.74%) |
Jan 21, 2010 | 22.63 | 22.63 | 22.03 | 22.09 | 20,225 | -0.58(-2.54%) |
Jan 20, 2010 | 22.80 | 22.80 | 22.48 | 22.67 | 4,231 | -0.35(-1.52%) |
Jan 19, 2010 | 22.77 | 23.02 | 22.76 | 23.02 | 4,249 | +0.40(+1.79%) |
Jan 15, 2010 | 22.75 | 22.62 | 22.62 | 22.62 | 5,000 | -0.41(-1.79%) |
Jan 14, 2010 | 22.99 | 23.06 | 22.99 | 23.03 | 699 | -0.00(-0.01%) |
Jan 13, 2010 | 22.75 | 23.03 | 22.72 | 23.03 | 7,076 | +0.29(+1.28%) |
Jan 12, 2010 | 22.85 | 22.86 | 22.65 | 22.74 | 5,162 | -0.38(-1.64%) |
Jan 11, 2010 | 23.11 | 23.12 | 23.00 | 23.12 | 9,061 | +0.14(+0.61%) |
Jan 08, 2010 | 22.76 | 22.98 | 22.76 | 22.98 | 4,982 | +0.15(+0.66%) |
Jan 07, 2010 | 22.70 | 22.83 | 22.69 | 22.83 | 5,731 | +0.18(+0.79%) |
Jan 06, 2010 | 22.67 | 22.71 | 22.65 | 22.65 | 6,275 | +0.04(+0.18%) |
Jan 05, 2010 | 22.63 | 22.63 | 22.53 | 22.61 | 22,782 | +0.04(+0.18%) |
Jan 04, 2010 | 22.44 | 22.57 | 22.44 | 22.57 | 5,755 | +0.32(+1.44%) |
Dec 31, 2009 | 22.48 | 22.25 | 22.25 | 22.25 | 2,800 | -0.13(-0.58%) |
Dec 30, 2009 | 22.38 | 22.38 | 22.31 | 22.38 | 26,719 | -0.06(-0.27%) |
Dec 29, 2009 | 22.48 | 22.50 | 22.44 | 22.44 | 5,485 | -0.05(-0.22%) |
Dec 28, 2009 | 22.67 | 22.67 | 22.39 | 22.49 | 5,544 | -0.03(-0.13%) |
Dec 24, 2009 | 22.53 | 22.54 | 22.46 | 22.52 | 9,613 | +0.13(+0.58%) |
Dec 23, 2009 | 22.52 | 22.52 | 22.24 | 22.39 | 10,116 | +0.13(+0.58%) |
Dec 22, 2009 | 22.27 | 22.32 | 22.16 | 22.26 | 13,370 | +0.08(+0.36%) |
Dec 21, 2009 | 22.21 | 22.22 | 22.17 | 22.18 | 3,840 | +0.20(+0.91%) |
Dec 18, 2009 | 22.17 | 22.17 | 21.95 | 21.98 | 1,376 | -0.31(-1.39%) |
Dec 17, 2009 | 22.24 | 22.29 | 22.20 | 22.29 | 3,498 | -0.23(-1.02%) |
Dec 16, 2009 | 22.54 | 22.63 | 22.52 | 22.52 | 4,358 | +0.03(+0.13%) |
Dec 15, 2009 | 22.51 | 22.54 | 22.49 | 22.49 | 8,610 | +0.01(+0.04%) |
Dec 14, 2009 | 22.26 | 22.48 | 22.26 | 22.48 | 2,635 | +0.30(+1.35%) |
Dec 11, 2009 | 22.16 | 22.21 | 22.08 | 22.18 | 1,662 | +0.11(+0.50%) |
Dec 10, 2009 | 22.04 | 22.11 | 22.03 | 22.07 | 2,397 | +0.13(+0.59%) |
Dec 09, 2009 | 22.01 | 21.94 | 21.77 | 21.94 | 2,850 | +0.01(+0.03%) |
Dec 08, 2009 | 22.00 | 22.08 | 21.93 | 21.93 | 3,659 | -0.23(-1.04%) |
Dec 07, 2009 | 22.12 | 22.28 | 22.12 | 22.16 | 1,941 | +0.12(+0.56%) |
Dec 04, 2009 | 22.23 | 22.24 | 21.70 | 22.04 | 5,298 | +0.34(+1.58%) |
Dec 03, 2009 | 22.07 | 22.07 | 21.70 | 21.70 | 3,808 | -0.10(-0.47%) |
Dec 02, 2009 | 21.84 | 21.92 | 21.71 | 21.80 | 3,485 | +0.10(+0.46%) |