Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.57 | 19.57 | 19.13 | 19.27 | 320,834 | -0.22(-1.13%) |
Feb 25, 2010 | 19.23 | 19.53 | 19.07 | 19.49 | 297,133 | +0.05(+0.24%) |
Feb 24, 2010 | 19.68 | 19.68 | 19.34 | 19.45 | 436,545 | -0.17(-0.85%) |
Feb 23, 2010 | 19.95 | 19.95 | 19.44 | 19.61 | 393,575 | -0.18(-0.93%) |
Feb 22, 2010 | 20.27 | 20.29 | 19.72 | 19.80 | 441,922 | -0.45(-2.23%) |
Feb 19, 2010 | 20.07 | 20.37 | 19.83 | 20.25 | 385,696 | +0.17(+0.83%) |
Feb 18, 2010 | 19.76 | 20.11 | 19.72 | 20.08 | 417,379 | +0.32(+1.63%) |
Feb 17, 2010 | 19.89 | 19.93 | 19.51 | 19.76 | 407,956 | -0.12(-0.60%) |
Feb 16, 2010 | 19.68 | 19.93 | 19.51 | 19.88 | 398,813 | +0.39(+1.98%) |
Feb 12, 2010 | 19.46 | 19.49 | 19.49 | 19.49 | 372,564 | -0.11(-0.56%) |
Feb 11, 2010 | 19.13 | 19.69 | 19.10 | 19.60 | 531,319 | +0.35(+1.82%) |
Feb 10, 2010 | 19.11 | 19.42 | 18.98 | 19.25 | 480,837 | +0.05(+0.24%) |
Feb 09, 2010 | 19.00 | 19.39 | 18.72 | 19.21 | 722,757 | +0.52(+2.76%) |
Feb 08, 2010 | 19.12 | 19.15 | 18.69 | 18.69 | 544,207 | -0.46(-2.41%) |
Feb 05, 2010 | 19.32 | 19.43 | 18.81 | 19.15 | 627,415 | -0.06(-0.34%) |
Feb 04, 2010 | 19.38 | 19.60 | 19.20 | 19.22 | 983,538 | -0.35(-1.79%) |
Feb 03, 2010 | 19.82 | 20.00 | 19.42 | 19.57 | 593,497 | -0.29(-1.44%) |
Feb 02, 2010 | 20.20 | 20.42 | 19.81 | 19.85 | 646,235 | -0.35(-1.73%) |
Feb 01, 2010 | 20.84 | 20.90 | 19.99 | 20.20 | 1,494,288 | -0.65(-3.14%) |
Jan 29, 2010 | 19.62 | 20.96 | 19.38 | 20.86 | 3,248,688 | +1.74(+9.11%) |
Jan 28, 2010 | 18.48 | 19.80 | 17.97 | 19.11 | 7,005,990 | -3.98(-17.23%) |
Jan 27, 2010 | 22.73 | 23.23 | 22.52 | 23.09 | 507,441 | +0.32(+1.42%) |
Jan 26, 2010 | 22.97 | 23.15 | 22.68 | 22.77 | 475,034 | -0.33(-1.44%) |
Jan 25, 2010 | 23.60 | 23.86 | 22.93 | 23.10 | 360,870 | -0.41(-1.72%) |
Jan 22, 2010 | 23.87 | 24.18 | 23.44 | 23.51 | 324,494 | -0.33(-1.39%) |
Jan 21, 2010 | 24.32 | 24.69 | 23.69 | 23.84 | 284,899 | -0.62(-2.52%) |
Jan 20, 2010 | 24.87 | 24.87 | 23.86 | 24.46 | 480,200 | -0.67(-2.68%) |
Jan 19, 2010 | 25.42 | 25.42 | 24.44 | 25.13 | 328,678 | +0.47(+1.91%) |
Jan 15, 2010 | 25.15 | 24.66 | 24.66 | 24.66 | 339,889 | -0.38(-1.51%) |
Jan 14, 2010 | 24.99 | 25.14 | 24.74 | 25.04 | 261,300 | -0.07(-0.29%) |
Jan 13, 2010 | 25.10 | 25.29 | 24.86 | 25.11 | 203,786 | +0.03(+0.11%) |
Jan 12, 2010 | 24.88 | 25.21 | 24.77 | 25.08 | 279,007 | -0.06(-0.22%) |
Jan 11, 2010 | 25.23 | 25.24 | 25.06 | 25.14 | 191,800 | -0.04(-0.15%) |
Jan 08, 2010 | 25.03 | 25.20 | 24.74 | 25.18 | 214,484 | -0.01(-0.04%) |
Jan 07, 2010 | 25.03 | 25.19 | 24.64 | 25.19 | 453,476 | +0.16(+0.63%) |
Jan 06, 2010 | 25.18 | 25.29 | 24.86 | 25.03 | 430,879 | -0.26(-1.02%) |
Jan 05, 2010 | 25.86 | 25.96 | 25.14 | 25.29 | 329,047 | -0.28(-1.08%) |
Jan 04, 2010 | 25.24 | 25.57 | 24.95 | 25.56 | 321,774 | +0.53(+2.13%) |
Dec 31, 2009 | 25.27 | 25.03 | 25.03 | 25.03 | 212,010 | -0.33(-1.31%) |
Dec 30, 2009 | 25.07 | 25.39 | 24.94 | 25.36 | 375,676 | +0.17(+0.66%) |
Dec 29, 2009 | 25.11 | 25.24 | 24.87 | 25.19 | 171,376 | +0.06(+0.26%) |
Dec 28, 2009 | 25.30 | 25.30 | 24.78 | 25.13 | 150,346 | -0.16(-0.62%) |
Dec 24, 2009 | 25.19 | 25.33 | 25.00 | 25.29 | 71,706 | +0.12(+0.48%) |
Dec 23, 2009 | 24.33 | 25.31 | 24.25 | 25.17 | 653,462 | +0.91(+3.76%) |
Dec 22, 2009 | 24.33 | 24.43 | 24.11 | 24.25 | 251,452 | +0.04(+0.15%) |
Dec 21, 2009 | 24.27 | 24.78 | 24.10 | 24.22 | 415,526 | +0.01(+0.04%) |
Dec 18, 2009 | 24.41 | 24.48 | 23.95 | 24.21 | 1,356,870 | -0.02(-0.08%) |
Dec 17, 2009 | 24.27 | 24.37 | 23.86 | 24.23 | 538,822 | -0.14(-0.57%) |
Dec 16, 2009 | 24.62 | 24.65 | 24.20 | 24.37 | 226,671 | -0.04(-0.15%) |
Dec 15, 2009 | 24.28 | 24.72 | 24.10 | 24.40 | 377,276 | -0.01(-0.04%) |
Dec 14, 2009 | 24.44 | 24.59 | 24.20 | 24.41 | 257,477 | +0.27(+1.11%) |
Dec 11, 2009 | 24.02 | 24.16 | 23.89 | 24.14 | 302,603 | +0.18(+0.77%) |
Dec 10, 2009 | 24.16 | 24.22 | 23.95 | 23.96 | 233,337 | -0.22(-0.91%) |
Dec 09, 2009 | 24.34 | 24.56 | 23.90 | 24.18 | 208,513 | -0.11(-0.46%) |
Dec 08, 2009 | 24.54 | 24.54 | 24.02 | 24.29 | 404,180 | -0.35(-1.42%) |
Dec 07, 2009 | 24.76 | 24.92 | 24.50 | 24.64 | 333,962 | -0.25(-1.00%) |
Dec 04, 2009 | 24.87 | 25.21 | 24.48 | 24.89 | 384,114 | +0.44(+1.81%) |
Dec 03, 2009 | 24.72 | 24.98 | 24.40 | 24.45 | 360,738 | -0.16(-0.64%) |
Dec 02, 2009 | 24.40 | 24.91 | 24.20 | 24.60 | 287,260 | +0.17(+0.68%) |