Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.50 | 19.52 | 19.31 | 19.40 | 4,567,710 | -0.03(-0.18%) |
Feb 25, 2010 | 19.35 | 19.46 | 19.12 | 19.43 | 4,292,761 | -0.13(-0.68%) |
Feb 24, 2010 | 19.52 | 19.58 | 19.21 | 19.56 | 6,821,298 | +0.11(+0.56%) |
Feb 23, 2010 | 19.38 | 19.50 | 19.26 | 19.45 | 5,415,221 | +0.04(+0.21%) |
Feb 22, 2010 | 19.72 | 19.72 | 19.41 | 19.41 | 5,078,481 | -0.18(-0.94%) |
Feb 19, 2010 | 19.27 | 19.69 | 19.20 | 19.60 | 6,680,994 | +0.26(+1.34%) |
Feb 18, 2010 | 19.31 | 19.45 | 19.30 | 19.34 | 6,647,166 | -0.02(-0.09%) |
Feb 17, 2010 | 19.52 | 19.54 | 19.33 | 19.36 | 3,718,544 | -0.09(-0.44%) |
Feb 16, 2010 | 19.05 | 19.45 | 18.92 | 19.44 | 5,432,799 | +0.43(+2.28%) |
Feb 12, 2010 | 19.00 | 19.01 | 19.01 | 19.01 | 5,526,792 | -0.07(-0.39%) |
Feb 11, 2010 | 19.01 | 19.11 | 18.89 | 19.08 | 5,296,424 | +0.03(+0.18%) |
Feb 10, 2010 | 19.15 | 19.16 | 18.87 | 19.05 | 4,540,123 | -0.10(-0.54%) |
Feb 09, 2010 | 19.07 | 19.35 | 19.05 | 19.15 | 5,919,157 | +0.22(+1.16%) |
Feb 08, 2010 | 19.23 | 19.23 | 18.91 | 18.93 | 5,581,241 | -0.24(-1.23%) |
Feb 05, 2010 | 19.20 | 19.30 | 18.83 | 19.17 | 7,798,204 | -0.06(-0.33%) |
Feb 04, 2010 | 19.67 | 19.75 | 19.22 | 19.23 | 6,041,635 | -0.54(-2.74%) |
Feb 03, 2010 | 19.93 | 19.93 | 19.69 | 19.77 | 9,372,456 | -0.21(-1.03%) |
Feb 02, 2010 | 19.77 | 20.01 | 19.57 | 19.98 | 5,110,696 | +0.36(+1.86%) |
Feb 01, 2010 | 19.84 | 19.89 | 19.50 | 19.61 | 8,979,184 | -0.13(-0.66%) |
Jan 29, 2010 | 20.03 | 20.12 | 19.73 | 19.75 | 6,899,576 | -0.23(-1.17%) |
Jan 28, 2010 | 20.28 | 20.36 | 19.98 | 19.98 | 6,973,978 | -0.27(-1.32%) |
Jan 27, 2010 | 20.25 | 20.48 | 19.97 | 20.25 | 6,858,505 | -0.05(-0.22%) |
Jan 26, 2010 | 20.26 | 20.40 | 20.21 | 20.29 | 6,216,535 | -0.01(-0.03%) |
Jan 25, 2010 | 20.33 | 20.43 | 20.06 | 20.30 | 4,414,926 | +0.11(+0.56%) |
Jan 22, 2010 | 20.61 | 20.62 | 20.18 | 20.18 | 7,381,134 | -0.39(-1.91%) |
Jan 21, 2010 | 20.93 | 21.01 | 20.52 | 20.58 | 7,744,218 | -0.23(-1.12%) |
Jan 20, 2010 | 20.69 | 20.83 | 20.53 | 20.81 | 8,678,345 | +0.05(+0.22%) |
Jan 19, 2010 | 20.42 | 20.79 | 20.42 | 20.77 | 7,481,339 | +0.25(+1.19%) |
Jan 15, 2010 | 20.50 | 20.52 | 20.52 | 20.52 | 8,591,643 | -0.11(-0.52%) |
Jan 14, 2010 | 20.57 | 20.66 | 20.46 | 20.63 | 5,470,954 | +0.08(+0.39%) |
Jan 13, 2010 | 20.28 | 20.58 | 20.28 | 20.55 | 4,790,117 | +0.25(+1.24%) |
Jan 12, 2010 | 20.40 | 20.44 | 20.27 | 20.30 | 4,973,721 | -0.21(-1.00%) |
Jan 11, 2010 | 20.39 | 20.57 | 20.29 | 20.50 | 7,006,636 | +0.21(+1.04%) |
Jan 08, 2010 | 20.05 | 20.41 | 19.91 | 20.29 | 6,984,968 | +0.24(+1.19%) |
Jan 07, 2010 | 19.82 | 20.12 | 19.77 | 20.05 | 6,284,144 | +0.17(+0.86%) |
Jan 06, 2010 | 19.69 | 20.00 | 19.64 | 19.88 | 5,540,429 | +0.20(+1.01%) |
Jan 05, 2010 | 19.93 | 20.01 | 19.58 | 19.68 | 8,971,047 | -0.23(-1.15%) |
Jan 04, 2010 | 20.00 | 20.52 | 19.83 | 19.91 | 7,153,495 | +0.09(+0.43%) |
Dec 31, 2009 | 20.16 | 19.83 | 19.83 | 19.83 | 2,607,973 | -0.27(-1.33%) |
Dec 30, 2009 | 20.01 | 20.17 | 19.99 | 20.09 | 2,627,848 | -0.03(-0.17%) |
Dec 29, 2009 | 19.92 | 20.16 | 19.92 | 20.13 | 3,397,586 | +0.17(+0.83%) |
Dec 28, 2009 | 20.05 | 20.08 | 19.88 | 19.96 | 3,280,843 | -0.05(-0.26%) |
Dec 24, 2009 | 19.76 | 20.05 | 19.76 | 20.01 | 1,691,269 | +0.22(+1.12%) |
Dec 23, 2009 | 19.91 | 20.02 | 19.67 | 19.79 | 6,426,010 | -0.06(-0.32%) |
Dec 22, 2009 | 20.09 | 20.18 | 19.83 | 19.85 | 4,794,704 | -0.28(-1.38%) |
Dec 21, 2009 | 20.09 | 20.20 | 20.00 | 20.13 | 3,716,495 | +0.14(+0.71%) |
Dec 18, 2009 | 19.85 | 20.08 | 19.75 | 19.99 | 7,980,683 | +0.15(+0.75%) |
Dec 17, 2009 | 19.92 | 20.03 | 19.79 | 19.84 | 4,905,189 | -0.21(-1.05%) |
Dec 16, 2009 | 20.14 | 20.16 | 19.98 | 20.05 | 7,072,913 | +0.07(+0.37%) |
Dec 15, 2009 | 20.05 | 20.17 | 19.76 | 19.98 | 7,862,094 | -0.20(-0.99%) |
Dec 14, 2009 | 20.26 | 20.26 | 20.11 | 20.18 | 16,640,442 | -0.10(-0.48%) |
Dec 11, 2009 | 20.08 | 20.28 | 19.89 | 20.28 | 9,627,427 | +0.38(+1.89%) |
Dec 10, 2009 | 19.87 | 20.17 | 19.79 | 19.90 | 8,506,112 | +0.16(+0.81%) |
Dec 09, 2009 | 19.55 | 19.75 | 19.54 | 19.74 | 8,346,129 | +0.18(+0.90%) |
Dec 08, 2009 | 19.51 | 19.64 | 19.37 | 19.56 | 6,648,135 | +0.05(+0.23%) |
Dec 07, 2009 | 19.27 | 19.61 | 19.26 | 19.52 | 7,043,266 | +0.26(+1.36%) |
Dec 04, 2009 | 19.51 | 19.68 | 18.95 | 19.26 | 11,961,849 | -0.15(-0.76%) |
Dec 03, 2009 | 19.42 | 19.57 | 19.22 | 19.40 | 7,420,490 | +0.06(+0.32%) |
Dec 02, 2009 | 18.86 | 19.39 | 18.82 | 19.34 | 10,755,066 | +0.51(+2.72%) |