Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.99 | 23.00 | 22.56 | 22.71 | 1,473,785 | -0.18(-0.78%) |
Feb 25, 2010 | 21.99 | 22.91 | 21.42 | 22.89 | 2,578,606 | +1.01(+4.61%) |
Feb 24, 2010 | 21.85 | 22.09 | 21.77 | 21.88 | 819,602 | +0.03(+0.14%) |
Feb 23, 2010 | 21.96 | 22.21 | 21.83 | 21.85 | 634,695 | -0.19(-0.85%) |
Feb 22, 2010 | 22.19 | 22.23 | 21.91 | 22.03 | 584,868 | -0.09(-0.39%) |
Feb 19, 2010 | 22.13 | 22.30 | 21.91 | 22.12 | 1,222,659 | -0.05(-0.24%) |
Feb 18, 2010 | 21.68 | 22.20 | 21.68 | 22.17 | 1,069,884 | +0.50(+2.29%) |
Feb 17, 2010 | 22.02 | 22.17 | 21.55 | 21.68 | 1,390,759 | -0.27(-1.24%) |
Feb 16, 2010 | 21.90 | 22.07 | 21.78 | 21.95 | 739,107 | +0.23(+1.07%) |
Feb 12, 2010 | 21.51 | 21.71 | 21.71 | 21.71 | 1,087,033 | -0.05(-0.25%) |
Feb 11, 2010 | 21.53 | 21.81 | 21.39 | 21.77 | 1,033,979 | +0.29(+1.37%) |
Feb 10, 2010 | 21.56 | 21.66 | 21.26 | 21.47 | 836,989 | -0.08(-0.39%) |
Feb 09, 2010 | 21.54 | 21.75 | 21.25 | 21.56 | 1,000,161 | +0.26(+1.23%) |
Feb 08, 2010 | 21.46 | 21.71 | 21.17 | 21.30 | 895,943 | -0.12(-0.57%) |
Feb 05, 2010 | 21.17 | 21.44 | 20.84 | 21.42 | 1,396,361 | +0.23(+1.09%) |
Feb 04, 2010 | 21.76 | 21.76 | 21.19 | 21.19 | 1,203,588 | -0.65(-2.99%) |
Feb 03, 2010 | 22.11 | 22.11 | 21.60 | 21.84 | 820,867 | -0.30(-1.36%) |
Feb 02, 2010 | 21.74 | 22.26 | 21.63 | 22.14 | 1,164,368 | +0.50(+2.29%) |
Feb 01, 2010 | 21.70 | 21.87 | 21.57 | 21.65 | 1,410,097 | +0.06(+0.27%) |
Jan 29, 2010 | 22.00 | 22.17 | 21.51 | 21.59 | 1,571,372 | -0.30(-1.37%) |
Jan 28, 2010 | 22.26 | 22.30 | 21.70 | 21.89 | 1,303,890 | -0.22(-1.01%) |
Jan 27, 2010 | 21.89 | 22.17 | 21.74 | 22.11 | 1,264,708 | +0.15(+0.70%) |
Jan 26, 2010 | 21.97 | 22.21 | 21.89 | 21.96 | 681,106 | -0.14(-0.63%) |
Jan 25, 2010 | 22.34 | 22.45 | 22.03 | 22.10 | 854,828 | +0.02(+0.07%) |
Jan 22, 2010 | 22.21 | 22.57 | 22.03 | 22.08 | 911,504 | -0.16(-0.73%) |
Jan 21, 2010 | 23.01 | 23.01 | 22.24 | 22.24 | 1,015,369 | -0.83(-3.60%) |
Jan 20, 2010 | 23.34 | 23.41 | 22.86 | 23.07 | 914,398 | -0.38(-1.64%) |
Jan 19, 2010 | 22.92 | 23.48 | 22.92 | 23.46 | 528,535 | +0.47(+2.04%) |
Jan 15, 2010 | 22.96 | 22.99 | 22.99 | 22.99 | 831,309 | -0.08(-0.33%) |
Jan 14, 2010 | 23.14 | 23.27 | 22.92 | 23.07 | 829,938 | -0.15(-0.66%) |
Jan 13, 2010 | 23.29 | 23.36 | 23.08 | 23.22 | 797,642 | -0.05(-0.23%) |
Jan 12, 2010 | 23.16 | 23.29 | 23.01 | 23.27 | 671,865 | -0.08(-0.36%) |
Jan 11, 2010 | 23.62 | 23.65 | 23.20 | 23.36 | 831,143 | -0.15(-0.65%) |
Jan 08, 2010 | 23.32 | 23.51 | 23.16 | 23.51 | 746,790 | +0.18(+0.79%) |
Jan 07, 2010 | 23.08 | 23.37 | 22.97 | 23.33 | 1,193,519 | +0.31(+1.34%) |
Jan 06, 2010 | 22.87 | 23.10 | 22.83 | 23.02 | 995,501 | +0.11(+0.47%) |
Jan 05, 2010 | 23.10 | 23.18 | 22.77 | 22.91 | 810,811 | -0.18(-0.77%) |
Jan 04, 2010 | 23.01 | 23.20 | 22.85 | 23.09 | 1,129,448 | +0.28(+1.21%) |
Dec 31, 2009 | 23.21 | 22.81 | 22.81 | 22.81 | 542,768 | -0.42(-1.79%) |
Dec 30, 2009 | 23.07 | 23.23 | 22.97 | 23.23 | 604,566 | +0.08(+0.33%) |
Dec 29, 2009 | 23.21 | 23.29 | 22.95 | 23.15 | 501,345 | -0.08(-0.36%) |
Dec 28, 2009 | 23.28 | 23.34 | 23.12 | 23.24 | 459,288 | -0.07(-0.30%) |
Dec 24, 2009 | 23.10 | 23.30 | 23.09 | 23.30 | 222,704 | +0.25(+1.10%) |
Dec 23, 2009 | 23.20 | 23.22 | 22.94 | 23.05 | 841,861 | -0.15(-0.63%) |
Dec 22, 2009 | 23.32 | 23.44 | 23.07 | 23.20 | 814,573 | +0.00(+0.00%) |
Dec 21, 2009 | 23.05 | 23.34 | 23.01 | 23.20 | 545,961 | +0.18(+0.77%) |
Dec 18, 2009 | 23.50 | 23.55 | 22.65 | 23.02 | 2,352,427 | -0.45(-1.90%) |
Dec 17, 2009 | 23.39 | 23.49 | 23.27 | 23.47 | 1,138,395 | -0.21(-0.88%) |
Dec 16, 2009 | 23.60 | 23.79 | 23.37 | 23.67 | 906,590 | +0.15(+0.65%) |
Dec 15, 2009 | 23.57 | 23.79 | 23.32 | 23.52 | 906,766 | -0.06(-0.26%) |
Dec 14, 2009 | 23.57 | 23.66 | 23.40 | 23.58 | 701,969 | +0.12(+0.52%) |
Dec 11, 2009 | 23.51 | 23.57 | 23.18 | 23.46 | 655,437 | +0.15(+0.63%) |
Dec 10, 2009 | 23.64 | 23.73 | 23.25 | 23.31 | 427,461 | -0.13(-0.56%) |
Dec 09, 2009 | 23.28 | 23.45 | 23.08 | 23.44 | 579,937 | +0.12(+0.50%) |
Dec 08, 2009 | 23.50 | 23.50 | 23.10 | 23.33 | 921,527 | -0.19(-0.82%) |
Dec 07, 2009 | 23.70 | 23.79 | 23.47 | 23.52 | 1,318,950 | -0.18(-0.78%) |
Dec 04, 2009 | 23.78 | 24.17 | 23.31 | 23.70 | 1,737,001 | +0.26(+1.12%) |
Dec 03, 2009 | 23.74 | 23.91 | 23.34 | 23.44 | 1,937,205 | -0.33(-1.39%) |
Dec 02, 2009 | 23.14 | 23.91 | 22.94 | 23.77 | 2,373,195 | +1.00(+4.39%) |