Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.23 | 22.43 | 22.19 | 22.43 | 12,030 | +0.13(+0.57%) |
Feb 25, 2010 | 21.95 | 22.30 | 21.83 | 22.30 | 22,964 | +0.10(+0.44%) |
Feb 24, 2010 | 22.14 | 22.35 | 22.14 | 22.20 | 26,245 | +0.04(+0.20%) |
Feb 23, 2010 | 22.23 | 22.44 | 22.05 | 22.16 | 18,466 | -0.23(-1.03%) |
Feb 22, 2010 | 22.47 | 22.47 | 22.33 | 22.39 | 9,003 | -0.08(-0.37%) |
Feb 19, 2010 | 22.40 | 22.56 | 22.33 | 22.47 | 16,442 | -0.15(-0.68%) |
Feb 18, 2010 | 22.57 | 22.70 | 22.49 | 22.63 | 8,513 | -0.04(-0.18%) |
Feb 17, 2010 | 22.82 | 22.82 | 22.59 | 22.67 | 6,439 | +0.16(+0.73%) |
Feb 16, 2010 | 22.29 | 22.52 | 22.29 | 22.50 | 3,647 | +0.41(+1.87%) |
Feb 12, 2010 | 22.25 | 22.09 | 22.09 | 22.09 | 15,331 | -0.31(-1.37%) |
Feb 11, 2010 | 22.20 | 22.43 | 22.00 | 22.40 | 10,711 | +0.24(+1.08%) |
Feb 10, 2010 | 21.96 | 22.20 | 21.90 | 22.16 | 5,236 | +0.20(+0.90%) |
Feb 09, 2010 | 21.71 | 22.10 | 21.69 | 21.96 | 34,421 | +0.67(+3.16%) |
Feb 08, 2010 | 21.60 | 21.60 | 21.26 | 21.29 | 20,086 | -0.16(-0.76%) |
Feb 05, 2010 | 21.54 | 21.54 | 18.46 | 21.45 | 273,049 | -0.27(-1.25%) |
Feb 04, 2010 | 22.45 | 22.45 | 21.66 | 21.72 | 34,246 | -1.02(-4.49%) |
Feb 03, 2010 | 22.77 | 22.91 | 22.68 | 22.74 | 15,335 | -0.04(-0.19%) |
Feb 02, 2010 | 22.52 | 22.80 | 22.51 | 22.79 | 12,802 | +0.17(+0.74%) |
Feb 01, 2010 | 22.13 | 22.62 | 22.13 | 22.62 | 19,883 | +0.57(+2.60%) |
Jan 29, 2010 | 22.39 | 22.44 | 22.05 | 22.05 | 8,094 | -0.32(-1.44%) |
Jan 28, 2010 | 22.50 | 22.53 | 22.15 | 22.37 | 16,612 | -0.13(-0.60%) |
Jan 27, 2010 | 22.50 | 22.53 | 22.25 | 22.50 | 9,175 | +0.00(+0.00%) |
Jan 26, 2010 | 22.75 | 22.75 | 22.41 | 22.50 | 17,576 | -0.44(-1.90%) |
Jan 25, 2010 | 23.26 | 23.26 | 22.83 | 22.94 | 11,791 | +0.16(+0.69%) |
Jan 22, 2010 | 23.08 | 23.08 | 22.78 | 22.78 | 10,470 | -0.33(-1.43%) |
Jan 21, 2010 | 23.65 | 23.65 | 23.03 | 23.11 | 32,972 | -0.66(-2.78%) |
Jan 20, 2010 | 23.85 | 23.85 | 23.61 | 23.77 | 22,236 | -0.41(-1.68%) |
Jan 19, 2010 | 23.92 | 24.18 | 23.79 | 24.18 | 49,013 | +0.58(+2.45%) |
Jan 15, 2010 | 23.73 | 23.60 | 23.60 | 23.60 | 42,926 | -0.27(-1.13%) |
Jan 14, 2010 | 23.91 | 23.91 | 23.75 | 23.87 | 12,987 | +0.15(+0.63%) |
Jan 13, 2010 | 23.85 | 23.85 | 23.56 | 23.72 | 75,455 | -0.07(-0.28%) |
Jan 12, 2010 | 24.22 | 24.22 | 23.70 | 23.79 | 69,066 | -0.12(-0.50%) |
Jan 11, 2010 | 24.02 | 24.05 | 23.90 | 23.91 | 16,180 | +0.34(+1.46%) |
Jan 08, 2010 | 23.64 | 23.64 | 23.40 | 23.56 | 17,064 | +0.19(+0.80%) |
Jan 07, 2010 | 24.48 | 24.48 | 23.25 | 23.37 | 52,309 | -0.17(-0.70%) |
Jan 06, 2010 | 23.51 | 23.57 | 23.39 | 23.54 | 42,226 | +0.25(+1.06%) |
Jan 05, 2010 | 23.05 | 23.40 | 23.05 | 23.29 | 29,240 | +0.34(+1.50%) |
Jan 04, 2010 | 22.62 | 22.95 | 22.50 | 22.95 | 27,141 | +0.60(+2.69%) |
Dec 31, 2009 | 22.54 | 22.35 | 22.35 | 22.35 | 16,664 | +0.04(+0.18%) |
Dec 30, 2009 | 22.35 | 22.35 | 22.20 | 22.30 | 39,610 | +0.10(+0.46%) |
Dec 29, 2009 | 22.33 | 22.34 | 22.20 | 22.20 | 12,554 | -0.17(-0.77%) |
Dec 28, 2009 | 22.56 | 22.56 | 22.30 | 22.38 | 9,459 | +0.12(+0.54%) |
Dec 24, 2009 | 22.17 | 22.26 | 22.09 | 22.26 | 4,332 | +0.32(+1.44%) |
Dec 23, 2009 | 22.04 | 22.04 | 21.80 | 21.94 | 6,092 | +0.20(+0.90%) |
Dec 22, 2009 | 21.74 | 21.82 | 21.67 | 21.75 | 12,131 | +0.02(+0.07%) |
Dec 21, 2009 | 21.84 | 21.84 | 21.68 | 21.73 | 6,192 | +0.13(+0.60%) |
Dec 18, 2009 | 21.78 | 21.78 | 21.59 | 21.60 | 6,080 | +0.03(+0.12%) |
Dec 17, 2009 | 21.89 | 21.89 | 21.57 | 21.57 | 10,958 | -0.52(-2.38%) |
Dec 16, 2009 | 22.52 | 22.52 | 22.10 | 22.10 | 95,074 | -0.23(-1.01%) |
Dec 15, 2009 | 22.38 | 22.42 | 22.29 | 22.32 | 40,205 | -0.18(-0.80%) |
Dec 14, 2009 | 22.50 | 23.14 | 22.39 | 22.50 | 24,378 | +0.11(+0.47%) |
Dec 11, 2009 | 22.41 | 22.44 | 22.28 | 22.40 | 6,617 | +0.11(+0.51%) |
Dec 10, 2009 | 22.28 | 22.30 | 22.20 | 22.29 | 7,177 | +0.10(+0.47%) |
Dec 09, 2009 | 22.08 | 22.18 | 22.08 | 22.18 | 7,390 | +0.19(+0.85%) |
Dec 08, 2009 | 22.35 | 22.36 | 21.99 | 21.99 | 10,475 | -0.69(-3.04%) |
Dec 07, 2009 | 22.66 | 22.71 | 22.53 | 22.68 | 10,021 | +0.04(+0.17%) |
Dec 04, 2009 | 23.06 | 23.06 | 22.47 | 22.64 | 24,171 | -0.05(-0.21%) |
Dec 03, 2009 | 22.88 | 22.88 | 22.62 | 22.69 | 34,209 | +0.10(+0.43%) |
Dec 02, 2009 | 22.50 | 22.59 | 22.36 | 22.59 | 6,181 | +0.23(+1.04%) |