Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.50 | 21.69 | 21.47 | 21.64 | 4,983 | +0.04(+0.20%) |
Feb 25, 2010 | 21.57 | 21.63 | 21.33 | 21.60 | 47,565 | -0.10(-0.45%) |
Feb 24, 2010 | 21.58 | 21.70 | 21.58 | 21.70 | 1,850 | -0.01(-0.06%) |
Feb 23, 2010 | 21.87 | 21.87 | 21.61 | 21.71 | 6,982 | -0.16(-0.75%) |
Feb 22, 2010 | 21.96 | 21.96 | 21.87 | 21.87 | 859 | +0.10(+0.44%) |
Feb 19, 2010 | 21.66 | 21.78 | 21.66 | 21.78 | 2,195 | -0.10(-0.44%) |
Feb 18, 2010 | 21.94 | 21.94 | 21.87 | 21.87 | 318 | +0.05(+0.25%) |
Feb 17, 2010 | 21.72 | 21.87 | 21.72 | 21.82 | 3,100 | +0.12(+0.56%) |
Feb 16, 2010 | 21.50 | 21.70 | 21.36 | 21.70 | 2,287 | +0.40(+1.86%) |
Feb 12, 2010 | 21.29 | 21.30 | 21.30 | 21.30 | 10,852 | -0.38(-1.76%) |
Feb 11, 2010 | 21.64 | 21.70 | 21.64 | 21.68 | 1,701 | +0.38(+1.79%) |
Feb 10, 2010 | 21.41 | 21.41 | 21.26 | 21.30 | 3,846 | -0.21(-0.98%) |
Feb 09, 2010 | 21.20 | 21.52 | 21.11 | 21.51 | 9,330 | +0.56(+2.66%) |
Feb 08, 2010 | 20.98 | 21.14 | 20.93 | 20.95 | 4,518 | -0.25(-1.18%) |
Feb 05, 2010 | 21.49 | 21.49 | 20.86 | 21.21 | 27,162 | -0.40(-1.86%) |
Feb 04, 2010 | 22.24 | 22.24 | 21.61 | 21.61 | 18,241 | -0.90(-4.00%) |
Feb 03, 2010 | 22.69 | 22.69 | 22.51 | 22.51 | 1,026 | -0.25(-1.09%) |
Feb 02, 2010 | 22.58 | 22.77 | 22.56 | 22.76 | 6,074 | +0.45(+2.03%) |
Feb 01, 2010 | 22.36 | 22.36 | 22.10 | 22.30 | 7,467 | +0.32(+1.43%) |
Jan 29, 2010 | 22.26 | 22.26 | 21.99 | 21.99 | 16,337 | -0.32(-1.44%) |
Jan 28, 2010 | 22.56 | 22.56 | 22.18 | 22.31 | 2,713 | -0.02(-0.09%) |
Jan 27, 2010 | 22.49 | 23.08 | 22.19 | 22.33 | 3,953 | -0.10(-0.43%) |
Jan 26, 2010 | 22.28 | 22.62 | 22.14 | 22.43 | 6,589 | -0.15(-0.66%) |
Jan 25, 2010 | 22.62 | 22.75 | 22.58 | 22.58 | 6,159 | +0.22(+0.98%) |
Jan 22, 2010 | 22.60 | 22.60 | 22.26 | 22.36 | 5,690 | -0.52(-2.27%) |
Jan 21, 2010 | 22.88 | 22.96 | 22.81 | 22.88 | 10,112 | -0.40(-1.73%) |
Jan 20, 2010 | 23.27 | 23.32 | 22.87 | 23.28 | 12,213 | -0.44(-1.84%) |
Jan 19, 2010 | 23.47 | 23.71 | 23.47 | 23.71 | 15,135 | +0.15(+0.64%) |
Jan 15, 2010 | 23.53 | 23.57 | 23.57 | 23.57 | 4,986 | -0.26(-1.09%) |
Jan 14, 2010 | 23.61 | 23.88 | 23.61 | 23.82 | 2,677 | +0.27(+1.13%) |
Jan 13, 2010 | 23.52 | 23.71 | 23.52 | 23.56 | 1,626 | +0.09(+0.38%) |
Jan 12, 2010 | 23.35 | 23.47 | 23.22 | 23.47 | 1,963 | -0.33(-1.40%) |
Jan 11, 2010 | 23.58 | 23.80 | 23.58 | 23.80 | 7,535 | +0.38(+1.63%) |
Jan 08, 2010 | 23.50 | 23.57 | 23.42 | 23.42 | 5,130 | +0.24(+1.03%) |
Jan 07, 2010 | 23.11 | 23.37 | 23.09 | 23.18 | 4,561 | +0.00(+0.00%) |
Jan 06, 2010 | 23.18 | 23.18 | 23.16 | 23.18 | 5,908 | -0.14(-0.61%) |
Jan 05, 2010 | 23.10 | 23.33 | 23.02 | 23.33 | 3,296 | +0.10(+0.41%) |
Jan 04, 2010 | 22.91 | 23.23 | 22.75 | 23.23 | 63,266 | +0.80(+3.58%) |
Dec 31, 2009 | 22.54 | 22.43 | 22.43 | 22.43 | 1,759 | +0.08(+0.34%) |
Dec 30, 2009 | 22.12 | 22.42 | 22.12 | 22.35 | 4,173 | +0.07(+0.31%) |
Dec 29, 2009 | 22.31 | 22.34 | 22.23 | 22.28 | 3,950 | +0.09(+0.39%) |
Dec 28, 2009 | 22.00 | 22.26 | 22.00 | 22.20 | 5,731 | +0.17(+0.79%) |
Dec 24, 2009 | 22.38 | 22.38 | 22.02 | 22.02 | 2,661 | -0.09(-0.40%) |
Dec 23, 2009 | 21.98 | 22.14 | 21.95 | 22.11 | 17,332 | +0.12(+0.56%) |
Dec 22, 2009 | 21.87 | 21.99 | 21.85 | 21.99 | 8,212 | +0.06(+0.28%) |
Dec 21, 2009 | 21.85 | 22.02 | 21.85 | 21.93 | 5,043 | -0.10(-0.46%) |
Dec 18, 2009 | 22.23 | 22.36 | 21.94 | 22.03 | 5,397 | -0.16(-0.71%) |
Dec 17, 2009 | 22.23 | 23.01 | 22.00 | 22.19 | 5,905 | -0.32(-1.40%) |
Dec 16, 2009 | 22.61 | 22.63 | 22.45 | 22.50 | 6,020 | +0.17(+0.77%) |
Dec 15, 2009 | 22.26 | 22.33 | 22.21 | 22.33 | 3,522 | -0.23(-1.01%) |
Dec 14, 2009 | 22.54 | 22.58 | 22.53 | 22.56 | 3,729 | +0.18(+0.79%) |
Dec 11, 2009 | 22.35 | 22.42 | 22.11 | 22.38 | 5,439 | +0.05(+0.23%) |
Dec 10, 2009 | 22.50 | 22.50 | 22.32 | 22.33 | 24,373 | -0.16(-0.72%) |
Dec 09, 2009 | 22.45 | 22.52 | 22.45 | 22.49 | 1,720 | +0.06(+0.27%) |
Dec 08, 2009 | 22.73 | 23.75 | 22.43 | 22.43 | 7,636 | -0.50(-2.19%) |
Dec 07, 2009 | 22.82 | 23.10 | 22.82 | 22.94 | 2,673 | -0.11(-0.48%) |
Dec 04, 2009 | 23.11 | 23.11 | 22.45 | 23.05 | 26,458 | -0.09(-0.38%) |
Dec 03, 2009 | 23.28 | 23.32 | 23.10 | 23.14 | 8,020 | -0.03(-0.11%) |
Dec 02, 2009 | 23.16 | 23.20 | 23.01 | 23.16 | 3,923 | +0.16(+0.68%) |