Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.95 | 21.01 | 20.70 | 20.97 | 2,204,578 | +0.15(+0.72%) |
Feb 25, 2010 | 20.49 | 20.87 | 20.30 | 20.82 | 1,763,523 | +0.02(+0.07%) |
Feb 24, 2010 | 20.63 | 20.82 | 20.55 | 20.80 | 2,308,504 | +0.29(+1.39%) |
Feb 23, 2010 | 21.04 | 21.04 | 20.42 | 20.51 | 2,832,783 | -0.52(-2.47%) |
Feb 22, 2010 | 21.42 | 21.46 | 20.97 | 21.03 | 1,680,581 | -0.37(-1.71%) |
Feb 19, 2010 | 20.98 | 21.60 | 20.98 | 21.40 | 1,951,355 | +0.22(+1.06%) |
Feb 18, 2010 | 21.00 | 21.21 | 20.97 | 21.18 | 1,197,555 | +0.10(+0.46%) |
Feb 17, 2010 | 20.98 | 21.12 | 20.85 | 21.08 | 1,734,529 | +0.19(+0.93%) |
Feb 16, 2010 | 20.40 | 20.94 | 20.32 | 20.88 | 2,138,856 | +0.63(+3.10%) |
Feb 12, 2010 | 20.23 | 20.26 | 20.26 | 20.26 | 1,753,653 | -0.10(-0.51%) |
Feb 11, 2010 | 19.95 | 20.40 | 19.71 | 20.36 | 1,640,655 | +0.31(+1.57%) |
Feb 10, 2010 | 19.90 | 20.14 | 19.49 | 20.05 | 3,135,124 | +0.13(+0.68%) |
Feb 09, 2010 | 19.95 | 20.13 | 19.73 | 19.91 | 2,787,042 | +0.19(+0.95%) |
Feb 08, 2010 | 19.70 | 19.79 | 19.34 | 19.72 | 3,118,782 | -0.02(-0.11%) |
Feb 05, 2010 | 19.64 | 19.81 | 19.34 | 19.75 | 3,588,261 | +0.06(+0.30%) |
Feb 04, 2010 | 20.07 | 20.07 | 19.52 | 19.69 | 2,730,586 | -0.54(-2.66%) |
Feb 03, 2010 | 20.35 | 20.50 | 20.13 | 20.23 | 1,885,076 | -0.21(-1.03%) |
Feb 02, 2010 | 20.18 | 20.49 | 20.08 | 20.43 | 3,081,805 | +0.42(+2.07%) |
Feb 01, 2010 | 20.14 | 20.23 | 19.71 | 20.02 | 2,478,833 | -0.12(-0.58%) |
Jan 29, 2010 | 20.52 | 20.79 | 20.05 | 20.14 | 4,050,579 | +0.06(+0.30%) |
Jan 28, 2010 | 20.16 | 20.23 | 19.78 | 20.08 | 2,382,263 | -0.04(-0.19%) |
Jan 27, 2010 | 19.69 | 20.16 | 19.54 | 20.11 | 2,270,818 | +0.35(+1.78%) |
Jan 26, 2010 | 19.60 | 19.87 | 19.50 | 19.76 | 1,384,857 | +0.04(+0.23%) |
Jan 25, 2010 | 20.21 | 20.21 | 19.46 | 19.72 | 1,921,610 | -0.19(-0.94%) |
Jan 22, 2010 | 20.26 | 20.46 | 19.86 | 19.90 | 1,600,960 | -0.52(-2.56%) |
Jan 21, 2010 | 20.99 | 21.17 | 20.18 | 20.43 | 2,608,649 | -0.61(-2.88%) |
Jan 20, 2010 | 21.40 | 21.40 | 20.85 | 21.03 | 1,289,425 | -0.58(-2.70%) |
Jan 19, 2010 | 21.31 | 21.65 | 21.28 | 21.62 | 1,225,983 | +0.25(+1.19%) |
Jan 15, 2010 | 21.56 | 21.36 | 21.36 | 21.36 | 2,441,771 | -0.19(-0.90%) |
Jan 14, 2010 | 21.23 | 21.64 | 21.14 | 21.56 | 1,594,000 | +0.30(+1.41%) |
Jan 13, 2010 | 21.17 | 21.31 | 21.06 | 21.26 | 1,721,164 | +0.08(+0.39%) |
Jan 12, 2010 | 21.79 | 22.04 | 21.00 | 21.18 | 2,443,011 | -0.78(-3.54%) |
Jan 11, 2010 | 21.83 | 22.15 | 21.82 | 21.95 | 2,203,695 | +0.10(+0.48%) |
Jan 08, 2010 | 21.40 | 21.89 | 21.34 | 21.85 | 2,028,102 | -0.01(-0.07%) |
Jan 07, 2010 | 21.38 | 21.86 | 21.30 | 21.86 | 2,953,576 | +0.38(+1.78%) |
Jan 06, 2010 | 21.43 | 22.16 | 21.12 | 21.48 | 4,066,335 | +0.94(+4.59%) |
Jan 05, 2010 | 20.23 | 20.58 | 20.20 | 20.54 | 2,225,160 | +0.25(+1.25%) |
Jan 04, 2010 | 20.06 | 20.52 | 19.48 | 20.29 | 1,362,087 | +0.29(+1.46%) |
Dec 31, 2009 | 20.40 | 19.99 | 19.99 | 19.99 | 859,780 | -0.39(-1.91%) |
Dec 30, 2009 | 20.29 | 20.45 | 20.25 | 20.38 | 551,672 | -0.01(-0.04%) |
Dec 29, 2009 | 20.33 | 20.49 | 20.32 | 20.39 | 950,185 | +0.07(+0.33%) |
Dec 28, 2009 | 20.31 | 20.39 | 20.24 | 20.32 | 748,767 | +0.05(+0.26%) |
Dec 24, 2009 | 20.34 | 20.44 | 20.20 | 20.27 | 237,535 | -0.01(-0.04%) |
Dec 23, 2009 | 20.31 | 20.49 | 20.14 | 20.28 | 896,014 | +0.07(+0.37%) |
Dec 22, 2009 | 19.96 | 20.40 | 19.96 | 20.20 | 1,539,602 | +0.25(+1.27%) |
Dec 21, 2009 | 19.85 | 20.14 | 19.75 | 19.95 | 2,080,515 | +0.41(+2.11%) |
Dec 18, 2009 | 19.72 | 19.78 | 19.36 | 19.54 | 2,861,068 | +0.01(+0.04%) |
Dec 17, 2009 | 19.72 | 19.98 | 19.52 | 19.53 | 1,299,718 | -0.43(-2.17%) |
Dec 16, 2009 | 20.06 | 20.20 | 19.90 | 19.96 | 1,870,066 | +0.09(+0.45%) |
Dec 15, 2009 | 19.92 | 20.29 | 19.69 | 19.87 | 2,081,752 | -0.03(-0.15%) |
Dec 14, 2009 | 19.72 | 19.93 | 19.68 | 19.90 | 2,132,770 | +0.55(+2.86%) |
Dec 11, 2009 | 19.35 | 19.45 | 19.16 | 19.35 | 1,383,309 | +0.16(+0.82%) |
Dec 10, 2009 | 18.99 | 19.31 | 18.98 | 19.19 | 2,344,014 | +0.38(+2.03%) |
Dec 09, 2009 | 18.93 | 18.93 | 18.51 | 18.81 | 1,397,526 | -0.12(-0.63%) |
Dec 08, 2009 | 19.08 | 19.08 | 18.61 | 18.93 | 1,922,022 | -0.22(-1.17%) |
Dec 07, 2009 | 19.19 | 19.36 | 18.76 | 19.16 | 2,937,154 | -0.10(-0.50%) |
Dec 04, 2009 | 17.95 | 19.33 | 17.85 | 19.25 | 6,933,661 | +1.91(+11.04%) |
Dec 03, 2009 | 17.14 | 17.63 | 17.13 | 17.34 | 3,995,946 | +0.23(+1.36%) |
Dec 02, 2009 | 16.98 | 17.20 | 16.96 | 17.11 | 2,064,869 | +0.09(+0.53%) |