Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.92 | 19.92 | 19.60 | 19.70 | 348,645 | -0.24(-1.19%) |
Feb 25, 2010 | 20.03 | 20.09 | 19.60 | 19.94 | 693,735 | +0.01(+0.04%) |
Feb 24, 2010 | 19.97 | 20.05 | 19.86 | 19.93 | 386,841 | +0.02(+0.08%) |
Feb 23, 2010 | 20.08 | 20.24 | 19.89 | 19.92 | 441,003 | -0.21(-1.03%) |
Feb 22, 2010 | 20.15 | 20.35 | 19.96 | 20.12 | 307,027 | -0.04(-0.19%) |
Feb 19, 2010 | 20.35 | 20.45 | 20.15 | 20.16 | 487,575 | -0.19(-0.94%) |
Feb 18, 2010 | 20.12 | 20.35 | 19.94 | 20.35 | 335,122 | +0.29(+1.45%) |
Feb 17, 2010 | 19.78 | 20.09 | 19.70 | 20.06 | 437,595 | +0.31(+1.56%) |
Feb 16, 2010 | 19.59 | 19.77 | 19.25 | 19.75 | 618,370 | +0.46(+2.39%) |
Feb 12, 2010 | 18.42 | 19.29 | 19.29 | 19.29 | 770,627 | +0.81(+4.36%) |
Feb 11, 2010 | 18.36 | 18.53 | 18.08 | 18.49 | 198,684 | +0.08(+0.42%) |
Feb 10, 2010 | 18.12 | 18.42 | 17.95 | 18.41 | 287,438 | +0.19(+1.05%) |
Feb 09, 2010 | 18.22 | 18.24 | 18.03 | 18.22 | 263,758 | +0.18(+1.02%) |
Feb 08, 2010 | 18.53 | 18.60 | 18.01 | 18.03 | 406,461 | -0.58(-3.10%) |
Feb 05, 2010 | 18.62 | 18.86 | 18.12 | 18.61 | 466,331 | -0.09(-0.49%) |
Feb 04, 2010 | 19.20 | 19.20 | 18.63 | 18.70 | 457,865 | -0.52(-2.72%) |
Feb 03, 2010 | 19.22 | 19.43 | 19.11 | 19.22 | 214,844 | -0.10(-0.52%) |
Feb 02, 2010 | 19.29 | 19.40 | 19.16 | 19.32 | 387,952 | -0.01(-0.04%) |
Feb 01, 2010 | 19.15 | 19.34 | 18.86 | 19.33 | 378,949 | +0.29(+1.53%) |
Jan 29, 2010 | 19.33 | 19.56 | 18.97 | 19.04 | 471,175 | -0.29(-1.51%) |
Jan 28, 2010 | 19.92 | 19.96 | 19.20 | 19.33 | 380,759 | -0.59(-2.97%) |
Jan 27, 2010 | 19.39 | 19.96 | 19.24 | 19.92 | 443,094 | +0.55(+2.81%) |
Jan 26, 2010 | 19.29 | 19.50 | 18.93 | 19.38 | 512,046 | -0.01(-0.04%) |
Jan 25, 2010 | 19.45 | 19.56 | 19.11 | 19.39 | 560,036 | +0.07(+0.36%) |
Jan 22, 2010 | 19.82 | 19.83 | 19.32 | 19.32 | 613,904 | -0.41(-2.06%) |
Jan 21, 2010 | 20.12 | 20.34 | 19.69 | 19.72 | 552,912 | -0.32(-1.61%) |
Jan 20, 2010 | 20.07 | 20.12 | 19.85 | 20.05 | 466,956 | -0.12(-0.57%) |
Jan 19, 2010 | 19.81 | 20.20 | 19.72 | 20.16 | 601,918 | +0.41(+2.06%) |
Jan 15, 2010 | 20.23 | 19.75 | 19.75 | 19.75 | 730,657 | -0.38(-1.87%) |
Jan 14, 2010 | 20.07 | 20.30 | 20.07 | 20.13 | 399,723 | -0.04(-0.19%) |
Jan 13, 2010 | 20.05 | 20.27 | 19.83 | 20.17 | 396,747 | +0.08(+0.38%) |
Jan 12, 2010 | 20.56 | 20.56 | 20.01 | 20.09 | 792,008 | -0.52(-2.53%) |
Jan 11, 2010 | 20.51 | 20.77 | 20.45 | 20.62 | 519,441 | +0.24(+1.17%) |
Jan 08, 2010 | 20.17 | 20.42 | 19.79 | 20.38 | 779,430 | -0.08(-0.38%) |
Jan 07, 2010 | 20.25 | 20.80 | 20.22 | 20.45 | 671,309 | +0.07(+0.34%) |
Jan 06, 2010 | 20.91 | 21.08 | 20.06 | 20.38 | 1,316,399 | -0.52(-2.50%) |
Jan 05, 2010 | 21.24 | 21.49 | 20.74 | 20.91 | 939,039 | -0.45(-2.12%) |
Jan 04, 2010 | 20.69 | 21.49 | 20.62 | 21.36 | 963,116 | +0.96(+4.71%) |
Dec 31, 2009 | 20.74 | 20.40 | 20.40 | 20.40 | 394,753 | -0.41(-1.99%) |
Dec 30, 2009 | 20.65 | 20.85 | 20.55 | 20.81 | 551,973 | +0.15(+0.71%) |
Dec 29, 2009 | 20.55 | 20.67 | 20.42 | 20.67 | 358,859 | +0.12(+0.60%) |
Dec 28, 2009 | 20.58 | 20.60 | 20.26 | 20.55 | 426,292 | +0.04(+0.19%) |
Dec 24, 2009 | 20.37 | 20.55 | 20.34 | 20.51 | 182,841 | +0.14(+0.68%) |
Dec 23, 2009 | 20.17 | 20.45 | 20.13 | 20.37 | 603,627 | +0.22(+1.07%) |
Dec 22, 2009 | 19.82 | 20.16 | 19.74 | 20.15 | 586,157 | +0.41(+2.10%) |
Dec 21, 2009 | 19.46 | 19.75 | 19.41 | 19.74 | 595,254 | +0.31(+1.62%) |
Dec 18, 2009 | 19.37 | 19.48 | 19.24 | 19.42 | 806,641 | +0.19(+1.00%) |
Dec 17, 2009 | 19.29 | 19.46 | 19.13 | 19.23 | 521,107 | -0.08(-0.44%) |
Dec 16, 2009 | 19.70 | 19.73 | 19.21 | 19.32 | 798,993 | -0.22(-1.10%) |
Dec 15, 2009 | 19.60 | 19.83 | 19.52 | 19.53 | 549,598 | -0.06(-0.31%) |
Dec 14, 2009 | 19.44 | 19.62 | 19.34 | 19.59 | 565,500 | +0.22(+1.15%) |
Dec 11, 2009 | 19.39 | 19.43 | 19.20 | 19.37 | 394,492 | +0.10(+0.52%) |
Dec 10, 2009 | 19.22 | 19.59 | 19.20 | 19.27 | 783,286 | -0.19(-0.99%) |
Dec 09, 2009 | 19.57 | 19.57 | 19.29 | 19.46 | 395,120 | -0.07(-0.35%) |
Dec 08, 2009 | 19.56 | 19.64 | 19.42 | 19.53 | 440,507 | -0.05(-0.27%) |
Dec 07, 2009 | 19.41 | 19.75 | 19.37 | 19.59 | 480,929 | +0.16(+0.83%) |
Dec 04, 2009 | 19.49 | 19.74 | 19.36 | 19.42 | 947,934 | +0.22(+1.16%) |
Dec 03, 2009 | 19.23 | 19.47 | 19.16 | 19.20 | 806,436 | -0.02(-0.08%) |
Dec 02, 2009 | 18.66 | 19.30 | 18.55 | 19.22 | 1,192,535 | +0.61(+3.30%) |