Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.28 | 20.40 | 20.10 | 20.38 | 914,224 | +0.20(+1.00%) |
Feb 25, 2010 | 20.26 | 20.30 | 19.91 | 20.18 | 910,442 | -0.38(-1.87%) |
Feb 24, 2010 | 20.80 | 21.09 | 20.40 | 20.57 | 1,261,882 | +0.19(+0.93%) |
Feb 23, 2010 | 20.30 | 20.84 | 20.28 | 20.38 | 1,964,615 | +0.00(+0.00%) |
Feb 22, 2010 | 19.94 | 20.44 | 19.87 | 20.38 | 747,625 | +0.45(+2.24%) |
Feb 19, 2010 | 19.84 | 20.03 | 19.76 | 19.93 | 554,980 | -0.01(-0.07%) |
Feb 18, 2010 | 20.17 | 20.26 | 19.71 | 19.94 | 863,928 | -0.28(-1.40%) |
Feb 17, 2010 | 20.22 | 20.32 | 20.09 | 20.23 | 566,510 | +0.04(+0.20%) |
Feb 16, 2010 | 19.82 | 20.22 | 19.63 | 20.19 | 520,563 | +0.55(+2.78%) |
Feb 12, 2010 | 19.21 | 19.64 | 19.64 | 19.64 | 712,711 | +0.26(+1.32%) |
Feb 11, 2010 | 19.32 | 19.54 | 19.17 | 19.38 | 433,342 | -0.04(-0.21%) |
Feb 10, 2010 | 19.32 | 19.65 | 19.17 | 19.42 | 570,312 | +0.07(+0.38%) |
Feb 09, 2010 | 19.38 | 19.59 | 19.06 | 19.35 | 773,629 | +0.18(+0.95%) |
Feb 08, 2010 | 19.41 | 19.56 | 18.99 | 19.17 | 846,593 | -0.22(-1.15%) |
Feb 05, 2010 | 18.85 | 19.40 | 18.55 | 19.39 | 1,296,139 | +0.52(+2.75%) |
Feb 04, 2010 | 19.45 | 19.54 | 18.87 | 18.87 | 838,527 | -0.79(-4.02%) |
Feb 03, 2010 | 19.82 | 19.98 | 19.54 | 19.66 | 506,113 | -0.26(-1.32%) |
Feb 02, 2010 | 19.87 | 20.04 | 19.67 | 19.92 | 563,182 | +0.12(+0.61%) |
Feb 01, 2010 | 19.56 | 19.88 | 19.44 | 19.80 | 602,686 | +0.35(+1.80%) |
Jan 29, 2010 | 20.01 | 20.30 | 19.44 | 19.45 | 1,284,217 | -0.51(-2.54%) |
Jan 28, 2010 | 20.92 | 20.92 | 19.96 | 19.96 | 1,197,164 | -0.93(-4.43%) |
Jan 27, 2010 | 20.59 | 20.89 | 20.42 | 20.88 | 827,257 | +0.39(+1.91%) |
Jan 26, 2010 | 20.60 | 20.90 | 20.47 | 20.49 | 527,378 | -0.17(-0.81%) |
Jan 25, 2010 | 20.96 | 21.07 | 20.38 | 20.66 | 819,399 | -0.04(-0.19%) |
Jan 22, 2010 | 21.22 | 21.32 | 20.61 | 20.70 | 961,385 | -0.52(-2.44%) |
Jan 21, 2010 | 21.69 | 21.89 | 21.08 | 21.22 | 911,158 | -0.39(-1.80%) |
Jan 20, 2010 | 21.83 | 21.87 | 21.52 | 21.61 | 715,198 | -0.33(-1.50%) |
Jan 19, 2010 | 21.61 | 22.48 | 21.53 | 21.94 | 1,381,299 | +0.40(+1.87%) |
Jan 15, 2010 | 21.64 | 21.53 | 21.53 | 21.53 | 1,657,168 | -0.12(-0.56%) |
Jan 14, 2010 | 21.34 | 21.75 | 21.24 | 21.65 | 1,074,574 | +0.34(+1.58%) |
Jan 13, 2010 | 21.00 | 21.34 | 20.84 | 21.32 | 564,290 | +0.38(+1.83%) |
Jan 12, 2010 | 21.30 | 21.50 | 20.87 | 20.93 | 724,965 | -0.51(-2.38%) |
Jan 11, 2010 | 21.42 | 21.56 | 21.30 | 21.45 | 619,032 | +0.09(+0.41%) |
Jan 08, 2010 | 21.25 | 21.49 | 21.13 | 21.36 | 444,913 | +0.05(+0.22%) |
Jan 07, 2010 | 20.93 | 21.36 | 20.91 | 21.31 | 716,464 | +0.32(+1.50%) |
Jan 06, 2010 | 20.59 | 21.10 | 20.59 | 21.00 | 983,336 | +0.31(+1.49%) |
Jan 05, 2010 | 20.67 | 20.71 | 20.47 | 20.69 | 754,013 | -0.05(-0.23%) |
Jan 04, 2010 | 20.56 | 20.99 | 20.56 | 20.73 | 1,056,797 | +0.31(+1.51%) |
Dec 31, 2009 | 20.61 | 20.42 | 20.42 | 20.42 | 696,963 | -0.14(-0.69%) |
Dec 30, 2009 | 20.57 | 20.67 | 20.36 | 20.57 | 306,869 | -0.03(-0.13%) |
Dec 29, 2009 | 20.42 | 20.65 | 20.37 | 20.59 | 388,871 | +0.20(+0.99%) |
Dec 28, 2009 | 20.28 | 20.61 | 20.25 | 20.39 | 346,958 | +0.14(+0.70%) |
Dec 24, 2009 | 20.32 | 20.42 | 20.13 | 20.25 | 360,047 | -0.04(-0.20%) |
Dec 23, 2009 | 20.34 | 20.43 | 20.27 | 20.29 | 584,687 | -0.01(-0.07%) |
Dec 22, 2009 | 20.30 | 20.32 | 20.16 | 20.30 | 535,929 | +0.09(+0.43%) |
Dec 21, 2009 | 20.12 | 20.33 | 20.01 | 20.22 | 750,829 | +0.28(+1.42%) |
Dec 18, 2009 | 19.94 | 20.10 | 19.76 | 19.93 | 1,457,170 | +0.03(+0.17%) |
Dec 17, 2009 | 19.81 | 20.02 | 19.73 | 19.90 | 955,907 | -0.09(-0.47%) |
Dec 16, 2009 | 19.56 | 20.14 | 19.52 | 19.99 | 923,230 | +0.53(+2.73%) |
Dec 15, 2009 | 19.55 | 19.75 | 19.40 | 19.46 | 800,041 | -0.26(-1.33%) |
Dec 14, 2009 | 19.73 | 19.81 | 19.62 | 19.73 | 899,632 | +0.16(+0.82%) |
Dec 11, 2009 | 19.70 | 19.85 | 19.39 | 19.56 | 725,424 | -0.14(-0.72%) |
Dec 10, 2009 | 19.84 | 20.03 | 19.58 | 19.71 | 1,378,810 | +0.13(+0.69%) |
Dec 09, 2009 | 19.58 | 19.66 | 19.32 | 19.57 | 788,389 | -0.07(-0.38%) |
Dec 08, 2009 | 19.83 | 19.87 | 19.46 | 19.65 | 1,114,911 | -0.25(-1.25%) |
Dec 07, 2009 | 20.40 | 20.51 | 19.86 | 19.89 | 1,380,412 | -0.62(-3.01%) |
Dec 04, 2009 | 20.59 | 20.66 | 20.09 | 20.51 | 930,015 | +0.32(+1.56%) |
Dec 03, 2009 | 20.67 | 20.86 | 20.16 | 20.20 | 1,277,857 | -0.36(-1.76%) |
Dec 02, 2009 | 20.40 | 20.79 | 20.34 | 20.56 | 1,085,898 | +0.19(+0.92%) |