Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.70 | 20.94 | 20.54 | 20.79 | 297,865 | +0.03(+0.15%) |
Feb 25, 2010 | 20.62 | 20.86 | 20.52 | 20.76 | 183,456 | -0.10(-0.48%) |
Feb 24, 2010 | 20.80 | 20.98 | 20.71 | 20.86 | 227,829 | +0.17(+0.82%) |
Feb 23, 2010 | 20.77 | 20.92 | 20.62 | 20.69 | 158,518 | -0.18(-0.87%) |
Feb 22, 2010 | 20.89 | 20.89 | 20.69 | 20.87 | 207,100 | -0.03(-0.12%) |
Feb 19, 2010 | 20.83 | 20.93 | 20.65 | 20.89 | 114,669 | +0.06(+0.30%) |
Feb 18, 2010 | 20.66 | 20.84 | 20.54 | 20.83 | 125,538 | +0.06(+0.27%) |
Feb 17, 2010 | 20.35 | 20.93 | 20.21 | 20.77 | 314,707 | +0.41(+2.01%) |
Feb 16, 2010 | 20.51 | 20.51 | 20.13 | 20.37 | 275,216 | -0.14(-0.71%) |
Feb 12, 2010 | 19.36 | 20.51 | 20.51 | 20.51 | 857,329 | +0.57(+2.87%) |
Feb 11, 2010 | 19.69 | 19.99 | 19.56 | 19.94 | 229,177 | +0.14(+0.73%) |
Feb 10, 2010 | 19.75 | 19.99 | 19.60 | 19.79 | 395,341 | +0.10(+0.51%) |
Feb 09, 2010 | 20.09 | 20.18 | 19.64 | 19.69 | 544,466 | -0.09(-0.48%) |
Feb 08, 2010 | 19.93 | 20.03 | 19.71 | 19.79 | 310,099 | -0.16(-0.82%) |
Feb 05, 2010 | 19.99 | 20.26 | 19.75 | 19.95 | 482,468 | +0.38(+1.96%) |
Feb 04, 2010 | 19.82 | 19.96 | 19.52 | 19.57 | 443,479 | -0.37(-1.86%) |
Feb 03, 2010 | 20.26 | 20.30 | 19.86 | 19.94 | 159,914 | -0.39(-1.92%) |
Feb 02, 2010 | 20.21 | 20.36 | 20.10 | 20.33 | 109,954 | +0.20(+0.97%) |
Feb 01, 2010 | 20.04 | 20.34 | 19.93 | 20.13 | 171,281 | +0.16(+0.82%) |
Jan 29, 2010 | 20.24 | 20.44 | 19.97 | 19.97 | 289,972 | -0.28(-1.37%) |
Jan 28, 2010 | 20.21 | 20.44 | 20.08 | 20.25 | 162,733 | +0.02(+0.09%) |
Jan 27, 2010 | 20.13 | 20.27 | 19.88 | 20.23 | 133,553 | -0.01(-0.06%) |
Jan 26, 2010 | 20.24 | 20.32 | 20.10 | 20.24 | 88,131 | +0.02(+0.09%) |
Jan 25, 2010 | 20.54 | 20.63 | 20.13 | 20.22 | 141,801 | -0.12(-0.59%) |
Jan 22, 2010 | 20.64 | 20.76 | 20.29 | 20.34 | 154,014 | -0.26(-1.28%) |
Jan 21, 2010 | 20.97 | 21.23 | 20.24 | 20.61 | 558,035 | -0.42(-1.98%) |
Jan 20, 2010 | 21.28 | 21.33 | 20.72 | 21.02 | 262,486 | -0.45(-2.08%) |
Jan 19, 2010 | 21.38 | 21.49 | 21.30 | 21.47 | 73,564 | +0.13(+0.59%) |
Jan 15, 2010 | 21.56 | 21.34 | 21.34 | 21.34 | 193,908 | -0.11(-0.53%) |
Jan 14, 2010 | 20.67 | 21.52 | 20.67 | 21.45 | 298,622 | +0.81(+3.90%) |
Jan 13, 2010 | 20.34 | 20.70 | 20.22 | 20.65 | 187,388 | +0.39(+1.93%) |
Jan 12, 2010 | 20.27 | 20.50 | 20.16 | 20.26 | 156,816 | -0.18(-0.89%) |
Jan 11, 2010 | 20.38 | 20.47 | 20.13 | 20.44 | 301,985 | +0.04(+0.19%) |
Jan 08, 2010 | 20.47 | 20.59 | 20.35 | 20.40 | 145,814 | -0.20(-0.95%) |
Jan 07, 2010 | 20.38 | 20.74 | 20.28 | 20.60 | 347,261 | +0.23(+1.11%) |
Jan 06, 2010 | 20.42 | 20.48 | 20.18 | 20.37 | 346,727 | +0.13(+0.62%) |
Jan 05, 2010 | 20.27 | 21.04 | 20.13 | 20.25 | 625,542 | -0.03(-0.12%) |
Jan 04, 2010 | 20.04 | 20.33 | 20.03 | 20.27 | 315,605 | +0.35(+1.77%) |
Dec 31, 2009 | 20.12 | 19.92 | 19.92 | 19.92 | 169,431 | -0.26(-1.28%) |
Dec 30, 2009 | 19.91 | 20.20 | 19.88 | 20.18 | 136,026 | -0.06(-0.31%) |
Dec 29, 2009 | 20.24 | 20.65 | 20.16 | 20.24 | 186,005 | -0.01(-0.03%) |
Dec 28, 2009 | 20.45 | 20.45 | 20.20 | 20.25 | 97,378 | -0.11(-0.53%) |
Dec 24, 2009 | 20.44 | 20.45 | 20.27 | 20.35 | 17,575 | +0.01(+0.06%) |
Dec 23, 2009 | 20.57 | 20.57 | 20.05 | 20.34 | 219,601 | -0.09(-0.43%) |
Dec 22, 2009 | 20.72 | 21.14 | 20.37 | 20.43 | 311,877 | -0.30(-1.43%) |
Dec 21, 2009 | 20.59 | 20.80 | 20.46 | 20.72 | 271,049 | +0.25(+1.20%) |
Dec 18, 2009 | 20.30 | 20.57 | 20.08 | 20.48 | 394,730 | +0.23(+1.15%) |
Dec 17, 2009 | 20.00 | 20.31 | 19.99 | 20.25 | 286,755 | +0.11(+0.53%) |
Dec 16, 2009 | 20.02 | 20.29 | 19.91 | 20.14 | 258,411 | +0.10(+0.50%) |
Dec 15, 2009 | 20.06 | 20.18 | 19.84 | 20.04 | 656,556 | -0.04(-0.19%) |
Dec 14, 2009 | 19.96 | 20.09 | 19.91 | 20.08 | 285,196 | +0.33(+1.69%) |
Dec 11, 2009 | 19.59 | 19.76 | 19.54 | 19.74 | 393,500 | +0.19(+1.00%) |
Dec 10, 2009 | 19.59 | 19.72 | 19.43 | 19.55 | 314,923 | +0.04(+0.19%) |
Dec 09, 2009 | 19.32 | 19.51 | 19.08 | 19.51 | 290,230 | +0.23(+1.21%) |
Dec 08, 2009 | 19.60 | 19.60 | 19.11 | 19.28 | 665,149 | -0.52(-2.64%) |
Dec 07, 2009 | 20.08 | 20.11 | 19.76 | 19.80 | 358,099 | -0.26(-1.32%) |
Dec 04, 2009 | 19.71 | 20.12 | 19.53 | 20.06 | 463,069 | +0.45(+2.28%) |
Dec 03, 2009 | 19.66 | 19.71 | 19.50 | 19.62 | 236,846 | +0.04(+0.19%) |
Dec 02, 2009 | 19.74 | 19.79 | 19.49 | 19.58 | 219,355 | -0.17(-0.86%) |