Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.15 | 21.64 | 21.15 | 21.34 | 483,892 | +0.12(+0.55%) |
Feb 25, 2010 | 20.91 | 21.54 | 20.89 | 21.23 | 300,946 | -0.02(-0.08%) |
Feb 24, 2010 | 21.37 | 21.44 | 21.07 | 21.24 | 359,629 | -0.08(-0.35%) |
Feb 23, 2010 | 21.75 | 21.99 | 21.29 | 21.32 | 454,723 | -0.51(-2.34%) |
Feb 22, 2010 | 22.12 | 22.12 | 21.75 | 21.83 | 345,508 | -0.22(-0.99%) |
Feb 19, 2010 | 21.83 | 22.09 | 21.69 | 22.05 | 529,082 | +0.14(+0.65%) |
Feb 18, 2010 | 21.75 | 21.94 | 21.68 | 21.90 | 307,457 | +0.19(+0.89%) |
Feb 17, 2010 | 21.68 | 21.76 | 21.50 | 21.71 | 568,169 | +0.12(+0.54%) |
Feb 16, 2010 | 21.08 | 21.60 | 21.08 | 21.59 | 614,909 | +0.60(+2.87%) |
Feb 12, 2010 | 20.56 | 20.99 | 20.99 | 20.99 | 622,088 | +0.41(+1.99%) |
Feb 11, 2010 | 20.20 | 20.61 | 20.20 | 20.58 | 306,023 | +0.29(+1.44%) |
Feb 10, 2010 | 20.28 | 20.41 | 20.06 | 20.29 | 400,097 | -0.10(-0.49%) |
Feb 09, 2010 | 20.78 | 20.78 | 20.25 | 20.39 | 655,296 | -0.18(-0.90%) |
Feb 08, 2010 | 20.64 | 20.82 | 20.55 | 20.57 | 420,586 | -0.10(-0.49%) |
Feb 05, 2010 | 20.35 | 20.69 | 20.15 | 20.67 | 509,855 | +0.26(+1.27%) |
Feb 04, 2010 | 20.81 | 20.88 | 20.36 | 20.41 | 545,864 | -0.49(-2.36%) |
Feb 03, 2010 | 21.08 | 22.65 | 20.58 | 20.91 | 1,532,837 | +1.01(+5.09%) |
Feb 02, 2010 | 20.05 | 20.26 | 19.74 | 19.89 | 648,296 | -0.19(-0.95%) |
Feb 01, 2010 | 19.68 | 20.10 | 19.63 | 20.09 | 319,303 | +0.50(+2.56%) |
Jan 29, 2010 | 20.09 | 20.20 | 19.58 | 19.58 | 337,845 | -0.44(-2.22%) |
Jan 28, 2010 | 20.10 | 20.25 | 19.74 | 20.03 | 535,849 | +0.01(+0.04%) |
Jan 27, 2010 | 19.70 | 20.05 | 19.65 | 20.02 | 398,822 | +0.28(+1.39%) |
Jan 26, 2010 | 20.05 | 20.18 | 19.71 | 19.74 | 237,568 | -0.39(-1.95%) |
Jan 25, 2010 | 20.42 | 20.42 | 19.91 | 20.14 | 340,917 | -0.16(-0.78%) |
Jan 22, 2010 | 20.56 | 20.86 | 20.20 | 20.30 | 399,182 | -0.37(-1.78%) |
Jan 21, 2010 | 21.23 | 21.33 | 20.57 | 20.66 | 600,986 | -0.48(-2.29%) |
Jan 20, 2010 | 21.15 | 21.20 | 20.94 | 21.15 | 513,912 | -0.19(-0.90%) |
Jan 19, 2010 | 21.00 | 21.43 | 20.95 | 21.34 | 615,673 | +0.48(+2.32%) |
Jan 15, 2010 | 21.00 | 20.85 | 20.85 | 20.85 | 448,108 | -0.12(-0.56%) |
Jan 14, 2010 | 20.73 | 20.99 | 20.71 | 20.97 | 402,428 | +0.25(+1.21%) |
Jan 13, 2010 | 20.29 | 20.72 | 20.19 | 20.72 | 380,561 | +0.39(+1.93%) |
Jan 12, 2010 | 20.53 | 20.59 | 20.27 | 20.33 | 413,643 | -0.28(-1.38%) |
Jan 11, 2010 | 20.97 | 21.04 | 20.54 | 20.61 | 351,646 | -0.30(-1.44%) |
Jan 08, 2010 | 20.91 | 21.00 | 20.75 | 20.91 | 288,532 | -0.11(-0.52%) |
Jan 07, 2010 | 20.80 | 21.10 | 20.72 | 21.02 | 375,048 | +0.25(+1.21%) |
Jan 06, 2010 | 21.07 | 21.15 | 20.72 | 20.77 | 608,589 | +0.34(+1.67%) |
Jan 05, 2010 | 20.83 | 20.83 | 20.36 | 20.43 | 397,433 | -0.37(-1.76%) |
Jan 04, 2010 | 20.44 | 20.84 | 20.44 | 20.80 | 456,919 | +0.49(+2.42%) |
Dec 31, 2009 | 20.46 | 20.30 | 20.30 | 20.30 | 351,485 | -0.10(-0.49%) |
Dec 30, 2009 | 20.30 | 20.56 | 20.26 | 20.40 | 355,644 | +0.10(+0.49%) |
Dec 29, 2009 | 20.46 | 20.55 | 20.26 | 20.30 | 658,613 | -0.18(-0.86%) |
Dec 28, 2009 | 20.80 | 20.89 | 20.43 | 20.48 | 545,412 | -0.30(-1.45%) |
Dec 24, 2009 | 20.72 | 20.84 | 20.60 | 20.78 | 134,295 | +0.03(+0.16%) |
Dec 23, 2009 | 21.10 | 21.40 | 20.54 | 20.75 | 548,087 | -0.33(-1.58%) |
Dec 22, 2009 | 21.17 | 21.43 | 20.93 | 21.08 | 535,267 | -0.07(-0.35%) |
Dec 21, 2009 | 20.95 | 21.52 | 20.95 | 21.15 | 667,674 | +0.35(+1.68%) |
Dec 18, 2009 | 20.43 | 20.82 | 20.34 | 20.80 | 862,330 | +0.52(+2.55%) |
Dec 17, 2009 | 20.64 | 20.73 | 20.27 | 20.29 | 916,058 | -0.56(-2.68%) |
Dec 16, 2009 | 20.97 | 21.02 | 20.70 | 20.85 | 787,647 | -0.01(-0.04%) |
Dec 15, 2009 | 21.14 | 21.29 | 20.85 | 20.85 | 1,550,192 | -0.36(-1.69%) |
Dec 14, 2009 | 21.24 | 21.29 | 21.15 | 21.21 | 590,117 | +0.33(+1.56%) |
Dec 11, 2009 | 20.79 | 21.02 | 20.75 | 20.89 | 1,200,163 | +0.18(+0.89%) |
Dec 10, 2009 | 19.89 | 21.10 | 19.89 | 20.70 | 1,573,739 | +0.97(+4.90%) |
Dec 09, 2009 | 19.68 | 19.85 | 19.32 | 19.74 | 1,014,947 | -0.01(-0.04%) |
Dec 08, 2009 | 19.65 | 19.84 | 19.49 | 19.74 | 967,770 | -0.10(-0.50%) |
Dec 07, 2009 | 19.34 | 19.84 | 19.24 | 19.84 | 582,447 | +0.53(+2.76%) |
Dec 04, 2009 | 19.06 | 19.34 | 18.91 | 19.31 | 489,435 | +0.38(+1.98%) |
Dec 03, 2009 | 19.07 | 19.16 | 18.76 | 18.94 | 633,064 | -0.16(-0.83%) |
Dec 02, 2009 | 19.00 | 19.25 | 18.81 | 19.09 | 491,733 | +0.03(+0.13%) |