Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.20 | 20.47 | 19.83 | 20.36 | 143,747 | +0.11(+0.55%) |
Feb 25, 2010 | 19.92 | 20.47 | 19.25 | 20.25 | 102,421 | -0.03(-0.14%) |
Feb 24, 2010 | 20.40 | 20.68 | 20.03 | 20.28 | 105,828 | -0.12(-0.59%) |
Feb 23, 2010 | 20.74 | 20.89 | 20.29 | 20.40 | 157,862 | -0.46(-2.18%) |
Feb 22, 2010 | 20.57 | 20.91 | 20.27 | 20.85 | 108,496 | +0.41(+2.00%) |
Feb 19, 2010 | 20.28 | 20.62 | 19.81 | 20.45 | 158,129 | +0.19(+0.92%) |
Feb 18, 2010 | 19.56 | 20.38 | 19.56 | 20.26 | 186,722 | +0.69(+3.51%) |
Feb 17, 2010 | 18.57 | 19.60 | 18.53 | 19.57 | 201,346 | +1.08(+5.83%) |
Feb 16, 2010 | 18.23 | 18.49 | 18.05 | 18.49 | 88,564 | +0.36(+2.00%) |
Feb 12, 2010 | 17.68 | 18.13 | 18.13 | 18.13 | 91,464 | +0.25(+1.40%) |
Feb 11, 2010 | 17.45 | 17.94 | 17.17 | 17.88 | 99,318 | +0.42(+2.39%) |
Feb 10, 2010 | 17.21 | 17.52 | 16.89 | 17.46 | 87,092 | +0.26(+1.51%) |
Feb 09, 2010 | 17.09 | 17.36 | 16.96 | 17.20 | 76,080 | +0.22(+1.31%) |
Feb 08, 2010 | 17.33 | 17.33 | 16.98 | 16.98 | 54,884 | -0.37(-2.14%) |
Feb 05, 2010 | 17.33 | 17.43 | 16.91 | 17.35 | 73,308 | +0.11(+0.65%) |
Feb 04, 2010 | 17.72 | 17.84 | 17.24 | 17.24 | 140,237 | -0.60(-3.39%) |
Feb 03, 2010 | 17.94 | 18.12 | 17.76 | 17.84 | 64,036 | -0.14(-0.78%) |
Feb 02, 2010 | 18.09 | 18.21 | 17.87 | 17.98 | 64,889 | -0.14(-0.77%) |
Feb 01, 2010 | 18.04 | 18.22 | 17.75 | 18.12 | 72,794 | +0.10(+0.57%) |
Jan 29, 2010 | 18.57 | 18.77 | 18.01 | 18.02 | 132,046 | -0.43(-2.32%) |
Jan 28, 2010 | 19.35 | 19.36 | 18.14 | 18.45 | 125,134 | -0.82(-4.25%) |
Jan 27, 2010 | 18.69 | 19.27 | 18.62 | 19.26 | 93,066 | +0.43(+2.27%) |
Jan 26, 2010 | 19.50 | 19.51 | 18.78 | 18.84 | 116,861 | -0.72(-3.66%) |
Jan 25, 2010 | 19.87 | 19.87 | 19.33 | 19.55 | 108,652 | -0.20(-1.04%) |
Jan 22, 2010 | 20.79 | 20.84 | 19.71 | 19.76 | 231,960 | -1.16(-5.55%) |
Jan 21, 2010 | 20.22 | 21.01 | 19.84 | 20.92 | 262,450 | +0.83(+4.12%) |
Jan 20, 2010 | 20.06 | 20.25 | 19.81 | 20.09 | 223,872 | -0.18(-0.89%) |
Jan 19, 2010 | 20.04 | 20.28 | 19.83 | 20.27 | 173,941 | +0.33(+1.65%) |
Jan 15, 2010 | 20.30 | 19.94 | 19.94 | 19.94 | 167,057 | -0.29(-1.44%) |
Jan 14, 2010 | 20.36 | 20.45 | 20.17 | 20.23 | 80,171 | -0.10(-0.49%) |
Jan 13, 2010 | 20.15 | 20.44 | 20.01 | 20.33 | 69,844 | +0.20(+0.98%) |
Jan 12, 2010 | 19.98 | 20.33 | 19.98 | 20.14 | 107,158 | +0.03(+0.15%) |
Jan 11, 2010 | 20.38 | 20.43 | 19.59 | 20.10 | 133,195 | -0.38(-1.88%) |
Jan 08, 2010 | 20.26 | 20.49 | 20.11 | 20.49 | 182,810 | +0.22(+1.10%) |
Jan 07, 2010 | 19.57 | 20.27 | 19.21 | 20.27 | 320,538 | +0.74(+3.81%) |
Jan 06, 2010 | 20.18 | 20.54 | 19.37 | 19.52 | 358,177 | -0.74(-3.67%) |
Jan 05, 2010 | 21.12 | 21.53 | 19.44 | 20.27 | 332,356 | -0.82(-3.91%) |
Jan 04, 2010 | 20.90 | 21.11 | 20.66 | 21.09 | 159,385 | +0.33(+1.58%) |
Dec 31, 2009 | 21.10 | 20.76 | 20.76 | 20.76 | 126,543 | -0.42(-1.96%) |
Dec 30, 2009 | 21.06 | 21.21 | 21.00 | 21.18 | 59,653 | -0.01(-0.06%) |
Dec 29, 2009 | 21.25 | 21.25 | 21.10 | 21.19 | 72,362 | -0.01(-0.06%) |
Dec 28, 2009 | 21.29 | 21.29 | 21.13 | 21.20 | 54,150 | -0.04(-0.20%) |
Dec 24, 2009 | 21.20 | 21.25 | 21.20 | 21.24 | 36,257 | +0.07(+0.32%) |
Dec 23, 2009 | 21.13 | 21.24 | 21.03 | 21.18 | 220,061 | +0.14(+0.68%) |
Dec 22, 2009 | 21.10 | 21.25 | 20.66 | 21.03 | 143,151 | +0.03(+0.15%) |
Dec 21, 2009 | 21.08 | 21.12 | 20.87 | 21.00 | 111,122 | -0.03(-0.15%) |
Dec 18, 2009 | 21.06 | 21.52 | 20.58 | 21.03 | 348,510 | +0.11(+0.50%) |
Dec 17, 2009 | 20.84 | 21.19 | 20.61 | 20.93 | 173,147 | +0.06(+0.27%) |
Dec 16, 2009 | 20.72 | 21.00 | 20.63 | 20.87 | 219,095 | +0.38(+1.87%) |
Dec 15, 2009 | 20.43 | 20.63 | 20.27 | 20.49 | 225,123 | +0.06(+0.30%) |
Dec 14, 2009 | 20.43 | 20.45 | 20.27 | 20.43 | 161,888 | +0.15(+0.76%) |
Dec 11, 2009 | 19.88 | 20.33 | 19.80 | 20.27 | 168,740 | +0.56(+2.83%) |
Dec 10, 2009 | 20.17 | 20.44 | 19.61 | 19.71 | 120,132 | -0.43(-2.12%) |
Dec 09, 2009 | 19.95 | 20.27 | 19.81 | 20.14 | 71,355 | +0.27(+1.34%) |
Dec 08, 2009 | 19.88 | 20.20 | 19.63 | 19.88 | 108,601 | -0.20(-0.99%) |
Dec 07, 2009 | 19.93 | 20.38 | 19.92 | 20.07 | 76,107 | +0.11(+0.53%) |
Dec 04, 2009 | 19.99 | 20.26 | 19.61 | 19.97 | 82,903 | +0.39(+1.99%) |
Dec 03, 2009 | 19.66 | 20.00 | 19.53 | 19.58 | 90,459 | +0.04(+0.22%) |
Dec 02, 2009 | 19.21 | 19.57 | 19.16 | 19.53 | 145,349 | +0.27(+1.38%) |