Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.67 | 19.69 | 19.65 | 19.69 | 2,557 | +0.12(+0.62%) |
Feb 25, 2010 | 19.36 | 19.57 | 19.36 | 19.57 | 5,091 | -0.07(-0.38%) |
Feb 24, 2010 | 19.58 | 19.66 | 19.55 | 19.64 | 5,961 | +0.13(+0.67%) |
Feb 23, 2010 | 19.69 | 19.70 | 19.46 | 19.51 | 12,518 | -0.22(-1.13%) |
Feb 22, 2010 | 19.83 | 19.83 | 19.70 | 19.74 | 22,098 | -0.01(-0.06%) |
Feb 19, 2010 | 19.66 | 19.80 | 19.63 | 19.75 | 20,793 | +0.01(+0.06%) |
Feb 18, 2010 | 19.64 | 19.75 | 19.59 | 19.74 | 19,681 | +0.14(+0.70%) |
Feb 17, 2010 | 19.62 | 19.62 | 19.56 | 19.60 | 21,432 | +0.10(+0.50%) |
Feb 16, 2010 | 19.29 | 19.50 | 19.29 | 19.50 | 7,824 | +0.35(+1.84%) |
Feb 12, 2010 | 19.01 | 19.15 | 19.15 | 19.15 | 18,006 | -0.06(-0.30%) |
Feb 11, 2010 | 19.00 | 19.20 | 18.93 | 19.20 | 20,734 | +0.20(+1.07%) |
Feb 10, 2010 | 19.05 | 19.08 | 18.87 | 19.00 | 9,013 | -0.06(-0.32%) |
Feb 09, 2010 | 19.03 | 19.16 | 18.92 | 19.06 | 50,258 | +0.22(+1.18%) |
Feb 08, 2010 | 18.95 | 19.05 | 18.84 | 18.84 | 10,475 | -0.09(-0.47%) |
Feb 05, 2010 | 18.93 | 18.96 | 18.60 | 18.93 | 61,772 | -0.02(-0.11%) |
Feb 04, 2010 | 19.33 | 19.34 | 18.94 | 18.95 | 23,176 | -0.59(-3.00%) |
Feb 03, 2010 | 19.57 | 19.61 | 19.49 | 19.53 | 43,662 | -0.11(-0.55%) |
Feb 02, 2010 | 19.38 | 19.65 | 19.38 | 19.64 | 18,741 | +0.25(+1.28%) |
Feb 01, 2010 | 19.28 | 19.39 | 19.26 | 19.39 | 44,910 | +0.26(+1.33%) |
Jan 29, 2010 | 19.43 | 19.53 | 19.14 | 19.14 | 20,675 | -0.21(-1.11%) |
Jan 28, 2010 | 19.48 | 19.48 | 19.23 | 19.35 | 9,639 | -0.24(-1.20%) |
Jan 27, 2010 | 19.44 | 19.59 | 19.37 | 19.59 | 13,194 | +0.11(+0.56%) |
Jan 26, 2010 | 19.47 | 19.63 | 19.44 | 19.48 | 6,112 | -0.06(-0.31%) |
Jan 25, 2010 | 19.63 | 19.64 | 19.54 | 19.54 | 11,169 | +0.08(+0.42%) |
Jan 22, 2010 | 19.85 | 19.87 | 19.44 | 19.46 | 10,609 | -0.51(-2.54%) |
Jan 21, 2010 | 20.17 | 20.17 | 19.92 | 19.97 | 22,888 | -0.29(-1.42%) |
Jan 20, 2010 | 20.34 | 20.34 | 20.11 | 20.25 | 9,760 | -0.20(-0.99%) |
Jan 19, 2010 | 20.32 | 20.46 | 20.32 | 20.46 | 12,148 | +0.26(+1.26%) |
Jan 15, 2010 | 20.31 | 20.20 | 20.20 | 20.20 | 30,093 | -0.24(-1.17%) |
Jan 14, 2010 | 20.37 | 20.45 | 20.36 | 20.44 | 20,774 | +0.06(+0.30%) |
Jan 13, 2010 | 20.21 | 20.39 | 20.17 | 20.38 | 20,904 | +0.20(+0.98%) |
Jan 12, 2010 | 20.23 | 20.29 | 20.12 | 20.18 | 10,044 | -0.20(-0.97%) |
Jan 11, 2010 | 20.39 | 20.39 | 20.29 | 20.38 | 31,037 | +0.12(+0.58%) |
Jan 08, 2010 | 20.22 | 20.27 | 20.22 | 20.26 | 24,950 | -0.01(-0.04%) |
Jan 07, 2010 | 20.12 | 20.27 | 20.12 | 20.27 | 6,553 | +0.10(+0.50%) |
Jan 06, 2010 | 20.15 | 20.19 | 20.15 | 20.17 | 15,998 | -0.00(-0.02%) |
Jan 05, 2010 | 20.16 | 20.17 | 20.08 | 20.17 | 17,717 | +0.06(+0.30%) |
Jan 04, 2010 | 20.02 | 20.13 | 20.00 | 20.11 | 39,044 | +0.25(+1.24%) |
Dec 31, 2009 | 20.03 | 19.86 | 19.86 | 19.86 | 9,373 | -0.14(-0.70%) |
Dec 30, 2009 | 20.00 | 20.01 | 19.96 | 20.01 | 10,544 | -0.03(-0.15%) |
Dec 29, 2009 | 20.06 | 20.08 | 20.04 | 20.04 | 31,279 | -0.01(-0.04%) |
Dec 28, 2009 | 20.08 | 20.08 | 19.97 | 20.04 | 48,274 | +0.04(+0.20%) |
Dec 24, 2009 | 19.99 | 20.02 | 19.97 | 20.00 | 20,670 | +0.09(+0.43%) |
Dec 23, 2009 | 19.93 | 19.93 | 19.87 | 19.92 | 11,807 | -0.01(-0.06%) |
Dec 22, 2009 | 19.94 | 19.95 | 19.90 | 19.93 | 34,843 | +0.08(+0.39%) |
Dec 21, 2009 | 19.72 | 19.89 | 19.72 | 19.85 | 16,948 | +0.20(+1.04%) |
Dec 18, 2009 | 19.62 | 19.65 | 19.50 | 19.65 | 8,475 | +0.10(+0.49%) |
Dec 17, 2009 | 19.67 | 19.68 | 19.54 | 19.55 | 34,417 | -0.21(-1.09%) |
Dec 16, 2009 | 19.80 | 19.86 | 19.75 | 19.77 | 15,246 | +0.00(+0.00%) |
Dec 15, 2009 | 19.74 | 19.83 | 19.74 | 19.77 | 10,288 | -0.06(-0.33%) |
Dec 14, 2009 | 19.82 | 19.84 | 19.82 | 19.83 | 11,297 | +0.13(+0.68%) |
Dec 11, 2009 | 19.70 | 19.75 | 19.62 | 19.70 | 51,688 | +0.09(+0.48%) |
Dec 10, 2009 | 19.63 | 19.66 | 19.59 | 19.61 | 21,857 | +0.12(+0.62%) |
Dec 09, 2009 | 19.32 | 19.49 | 19.32 | 19.48 | 15,325 | +0.07(+0.38%) |
Dec 08, 2009 | 19.44 | 19.49 | 19.38 | 19.41 | 34,888 | -0.19(-0.97%) |
Dec 07, 2009 | 19.70 | 19.72 | 19.56 | 19.60 | 16,913 | -0.04(-0.19%) |
Dec 04, 2009 | 19.81 | 19.86 | 19.48 | 19.64 | 45,231 | -0.03(-0.16%) |
Dec 03, 2009 | 19.71 | 19.72 | 19.67 | 19.67 | 8,847 | -0.01(-0.06%) |
Dec 02, 2009 | 19.72 | 19.72 | 19.64 | 19.68 | 8,593 | -0.00(-0.02%) |