Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.68 | 20.07 | 19.51 | 19.98 | 926,364 | +0.36(+1.83%) |
Feb 25, 2010 | 19.55 | 19.74 | 19.20 | 19.63 | 1,730,484 | -0.19(-0.95%) |
Feb 24, 2010 | 20.01 | 20.16 | 19.61 | 19.81 | 1,663,992 | -0.16(-0.78%) |
Feb 23, 2010 | 20.67 | 20.80 | 19.85 | 19.97 | 936,714 | -0.92(-4.41%) |
Feb 22, 2010 | 21.42 | 21.65 | 20.72 | 20.89 | 1,542,129 | -0.69(-3.18%) |
Feb 19, 2010 | 20.72 | 21.68 | 20.65 | 21.57 | 964,637 | +0.74(+3.56%) |
Feb 18, 2010 | 20.82 | 21.10 | 20.73 | 20.83 | 827,357 | -0.15(-0.74%) |
Feb 17, 2010 | 20.75 | 21.04 | 20.42 | 20.99 | 1,100,501 | +0.44(+2.14%) |
Feb 16, 2010 | 19.78 | 20.73 | 19.68 | 20.55 | 1,045,509 | +1.02(+5.22%) |
Feb 12, 2010 | 19.57 | 19.53 | 19.53 | 19.53 | 908,931 | -0.11(-0.58%) |
Feb 11, 2010 | 18.73 | 19.88 | 18.65 | 19.64 | 997,118 | +0.64(+3.35%) |
Feb 10, 2010 | 19.38 | 19.54 | 18.76 | 19.01 | 887,156 | -0.36(-1.85%) |
Feb 09, 2010 | 19.25 | 19.73 | 19.04 | 19.36 | 924,292 | +0.38(+2.02%) |
Feb 08, 2010 | 19.36 | 19.54 | 18.94 | 18.98 | 1,147,541 | -0.38(-1.98%) |
Feb 05, 2010 | 19.69 | 19.86 | 19.01 | 19.36 | 1,290,156 | -0.42(-2.14%) |
Feb 04, 2010 | 19.98 | 20.07 | 19.68 | 19.79 | 1,267,566 | -0.16(-0.82%) |
Feb 03, 2010 | 19.92 | 20.50 | 19.74 | 19.95 | 1,228,482 | -0.28(-1.37%) |
Feb 02, 2010 | 19.89 | 20.34 | 19.60 | 20.23 | 1,629,498 | +0.36(+1.81%) |
Feb 01, 2010 | 19.01 | 19.89 | 19.00 | 19.87 | 1,490,351 | +0.99(+5.23%) |
Jan 29, 2010 | 19.29 | 20.06 | 18.84 | 18.88 | 1,730,539 | -0.16(-0.86%) |
Jan 28, 2010 | 19.14 | 19.27 | 18.82 | 19.05 | 1,514,874 | +0.13(+0.69%) |
Jan 27, 2010 | 18.92 | 19.11 | 18.73 | 18.92 | 1,792,261 | -0.02(-0.09%) |
Jan 26, 2010 | 19.10 | 19.10 | 18.81 | 18.93 | 1,227,112 | -0.45(-2.31%) |
Jan 25, 2010 | 19.23 | 19.62 | 19.23 | 19.38 | 1,365,412 | +0.03(+0.17%) |
Jan 22, 2010 | 19.72 | 19.75 | 19.27 | 19.35 | 1,506,331 | -0.42(-2.15%) |
Jan 21, 2010 | 19.78 | 19.90 | 19.52 | 19.77 | 2,695,725 | -0.03(-0.16%) |
Jan 20, 2010 | 20.24 | 20.24 | 19.59 | 19.80 | 1,967,793 | -0.75(-3.65%) |
Jan 19, 2010 | 20.51 | 20.60 | 20.34 | 20.56 | 1,300,635 | -0.04(-0.20%) |
Jan 15, 2010 | 21.02 | 20.60 | 20.60 | 20.60 | 1,669,030 | -0.39(-1.87%) |
Jan 14, 2010 | 21.08 | 21.17 | 20.87 | 20.99 | 1,194,033 | -0.07(-0.31%) |
Jan 13, 2010 | 20.91 | 21.09 | 20.70 | 21.05 | 1,046,528 | +0.05(+0.23%) |
Jan 12, 2010 | 20.82 | 21.11 | 20.59 | 21.00 | 1,709,555 | -0.33(-1.53%) |
Jan 11, 2010 | 21.37 | 21.56 | 21.14 | 21.33 | 2,156,777 | -0.07(-0.31%) |
Jan 08, 2010 | 21.13 | 21.42 | 20.93 | 21.40 | 1,207,883 | +0.20(+0.92%) |
Jan 07, 2010 | 21.10 | 21.31 | 20.99 | 21.20 | 1,070,416 | -0.12(-0.57%) |
Jan 06, 2010 | 21.50 | 21.77 | 21.04 | 21.32 | 1,404,497 | -0.19(-0.87%) |
Jan 05, 2010 | 21.80 | 21.85 | 21.37 | 21.51 | 1,398,412 | -0.19(-0.86%) |
Jan 04, 2010 | 21.26 | 21.76 | 20.83 | 21.70 | 2,594,742 | +1.14(+5.56%) |
Dec 31, 2009 | 20.19 | 20.56 | 20.56 | 20.56 | 1,951,983 | +0.46(+2.27%) |
Dec 30, 2009 | 19.94 | 20.12 | 19.70 | 20.10 | 1,829,355 | +0.10(+0.49%) |
Dec 29, 2009 | 20.03 | 20.22 | 19.88 | 20.00 | 1,629,295 | +0.20(+1.03%) |
Dec 28, 2009 | 19.73 | 20.02 | 19.52 | 19.80 | 773,785 | -0.09(-0.45%) |
Dec 24, 2009 | 19.85 | 20.11 | 19.67 | 19.89 | 531,567 | -0.02(-0.08%) |
Dec 23, 2009 | 19.99 | 19.99 | 19.73 | 19.90 | 1,967,214 | +0.07(+0.37%) |
Dec 22, 2009 | 19.45 | 19.94 | 19.45 | 19.83 | 2,488,072 | +0.23(+1.17%) |
Dec 21, 2009 | 19.72 | 19.72 | 19.33 | 19.60 | 3,033,503 | +0.05(+0.25%) |
Dec 18, 2009 | 19.94 | 20.02 | 19.23 | 19.55 | 1,449,221 | -0.29(-1.48%) |
Dec 17, 2009 | 20.47 | 20.50 | 19.81 | 19.85 | 2,587,208 | -0.92(-4.44%) |
Dec 16, 2009 | 20.96 | 20.96 | 20.54 | 20.77 | 1,966,371 | +0.02(+0.08%) |
Dec 15, 2009 | 19.99 | 20.91 | 19.70 | 20.75 | 2,827,281 | +0.40(+1.96%) |
Dec 14, 2009 | 19.86 | 20.39 | 19.10 | 20.35 | 1,714,134 | +0.35(+1.75%) |
Dec 11, 2009 | 19.98 | 20.00 | 19.70 | 20.00 | 1,554,368 | +0.42(+2.17%) |
Dec 10, 2009 | 19.06 | 19.81 | 19.06 | 19.58 | 1,613,522 | +0.41(+2.13%) |
Dec 09, 2009 | 19.21 | 19.64 | 19.17 | 19.17 | 2,151,080 | -0.20(-1.05%) |
Dec 08, 2009 | 19.78 | 19.81 | 19.37 | 19.37 | 6,007 | -0.71(-3.53%) |
Dec 07, 2009 | 19.92 | 20.08 | 19.77 | 20.08 | 2,819 | -0.11(-0.53%) |
Dec 04, 2009 | 20.40 | 20.74 | 19.98 | 20.19 | 9,685 | +0.07(+0.37%) |
Dec 03, 2009 | 20.44 | 20.44 | 19.79 | 20.11 | 11,033 | -0.29(-1.44%) |
Dec 02, 2009 | 21.00 | 21.00 | 20.41 | 20.41 | 490 | -0.80(-3.77%) |
Nov 27, 2009 | 20.19 | 21.21 | 21.21 | 21.21 | 1,348 | +0.46(+2.20%) |
Nov 20, 2009 | 20.71 | 20.75 | 20.75 | 20.75 | 6,252 | +0.20(+0.95%) |
Nov 19, 2009 | 20.56 | 20.56 | 20.56 | 20.56 | 122 | +0.16(+0.80%) |