Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.11 | 22.26 | 21.99 | 22.19 | 387,586 | +0.10(+0.46%) |
Feb 25, 2010 | 22.21 | 22.37 | 21.98 | 22.09 | 514,973 | -0.31(-1.38%) |
Feb 24, 2010 | 22.17 | 22.43 | 22.16 | 22.40 | 735,717 | +0.24(+1.08%) |
Feb 23, 2010 | 22.39 | 22.39 | 22.00 | 22.16 | 769,289 | -0.19(-0.87%) |
Feb 22, 2010 | 22.61 | 22.71 | 22.34 | 22.36 | 388,488 | -0.25(-1.11%) |
Feb 19, 2010 | 22.32 | 22.72 | 22.32 | 22.61 | 655,206 | +0.33(+1.47%) |
Feb 18, 2010 | 22.21 | 22.32 | 21.99 | 22.28 | 600,199 | +0.15(+0.66%) |
Feb 17, 2010 | 22.45 | 22.45 | 22.11 | 22.13 | 501,457 | -0.19(-0.85%) |
Feb 16, 2010 | 22.38 | 22.38 | 21.91 | 22.32 | 514,281 | +0.22(+1.01%) |
Feb 12, 2010 | 21.74 | 22.10 | 22.10 | 22.10 | 1,597,054 | +0.16(+0.72%) |
Feb 11, 2010 | 21.95 | 22.05 | 21.76 | 21.94 | 862,236 | -0.00(-0.02%) |
Feb 10, 2010 | 21.32 | 22.39 | 21.10 | 21.95 | 3,327,501 | +1.42(+6.94%) |
Feb 09, 2010 | 20.41 | 20.56 | 20.28 | 20.52 | 486,571 | +0.26(+1.30%) |
Feb 08, 2010 | 20.50 | 20.52 | 20.25 | 20.26 | 407,729 | -0.26(-1.25%) |
Feb 05, 2010 | 20.36 | 20.53 | 20.13 | 20.51 | 527,855 | +0.26(+1.28%) |
Feb 04, 2010 | 21.08 | 21.16 | 20.25 | 20.25 | 723,556 | -0.93(-4.39%) |
Feb 03, 2010 | 21.16 | 21.40 | 21.01 | 21.18 | 324,995 | -0.11(-0.51%) |
Feb 02, 2010 | 21.41 | 21.83 | 21.27 | 21.29 | 641,899 | -0.12(-0.57%) |
Feb 01, 2010 | 21.21 | 21.53 | 21.18 | 21.42 | 411,404 | +0.19(+0.92%) |
Jan 29, 2010 | 21.36 | 21.47 | 21.14 | 21.22 | 673,251 | +0.00(+0.00%) |
Jan 28, 2010 | 21.67 | 21.67 | 21.22 | 21.22 | 459,323 | -0.47(-2.17%) |
Jan 27, 2010 | 21.10 | 21.73 | 21.10 | 21.69 | 516,277 | +0.52(+2.43%) |
Jan 26, 2010 | 21.37 | 21.37 | 21.12 | 21.18 | 738,090 | -0.33(-1.55%) |
Jan 25, 2010 | 21.22 | 21.53 | 21.00 | 21.51 | 818,509 | +0.41(+1.92%) |
Jan 22, 2010 | 21.52 | 21.70 | 21.01 | 21.10 | 677,062 | -0.49(-2.27%) |
Jan 21, 2010 | 21.70 | 21.93 | 21.46 | 21.59 | 723,719 | -0.18(-0.82%) |
Jan 20, 2010 | 21.74 | 21.86 | 21.45 | 21.77 | 444,168 | -0.09(-0.43%) |
Jan 19, 2010 | 21.81 | 21.97 | 21.74 | 21.87 | 624,793 | -0.02(-0.07%) |
Jan 15, 2010 | 22.27 | 21.88 | 21.88 | 21.88 | 1,539,382 | -0.32(-1.46%) |
Jan 14, 2010 | 22.19 | 22.25 | 22.11 | 22.21 | 337,247 | -0.07(-0.29%) |
Jan 13, 2010 | 22.27 | 22.30 | 22.02 | 22.27 | 426,260 | +0.04(+0.16%) |
Jan 12, 2010 | 22.21 | 22.46 | 22.18 | 22.23 | 496,637 | -0.15(-0.69%) |
Jan 11, 2010 | 22.55 | 22.55 | 22.23 | 22.39 | 590,705 | -0.15(-0.65%) |
Jan 08, 2010 | 22.81 | 22.94 | 22.52 | 22.54 | 616,608 | -0.42(-1.82%) |
Jan 07, 2010 | 22.62 | 22.96 | 22.39 | 22.95 | 550,475 | +0.25(+1.09%) |
Jan 06, 2010 | 23.04 | 23.09 | 22.66 | 22.71 | 1,036,261 | -0.42(-1.81%) |
Jan 05, 2010 | 23.86 | 23.86 | 22.61 | 23.12 | 1,658,841 | -0.86(-3.60%) |
Jan 04, 2010 | 24.01 | 24.19 | 23.87 | 23.99 | 661,594 | -0.05(-0.20%) |
Dec 31, 2009 | 24.13 | 24.04 | 24.04 | 24.04 | 666,917 | -0.04(-0.15%) |
Dec 30, 2009 | 23.93 | 24.10 | 23.74 | 24.07 | 420,138 | +0.10(+0.41%) |
Dec 29, 2009 | 23.87 | 24.04 | 23.68 | 23.98 | 331,960 | +0.21(+0.87%) |
Dec 28, 2009 | 23.75 | 23.87 | 23.68 | 23.77 | 291,538 | +0.03(+0.12%) |
Dec 24, 2009 | 23.70 | 23.77 | 23.59 | 23.74 | 157,260 | +0.07(+0.29%) |
Dec 23, 2009 | 23.79 | 23.91 | 23.57 | 23.67 | 439,845 | +0.06(+0.24%) |
Dec 22, 2009 | 23.30 | 23.63 | 23.30 | 23.61 | 429,642 | +0.22(+0.92%) |
Dec 21, 2009 | 23.31 | 23.42 | 23.23 | 23.40 | 351,721 | +0.28(+1.23%) |
Dec 18, 2009 | 23.38 | 23.43 | 22.79 | 23.12 | 1,105,876 | -0.16(-0.70%) |
Dec 17, 2009 | 23.14 | 23.29 | 23.06 | 23.28 | 624,571 | +0.09(+0.39%) |
Dec 16, 2009 | 22.72 | 23.31 | 22.70 | 23.19 | 824,079 | +0.46(+2.03%) |
Dec 15, 2009 | 22.64 | 22.78 | 22.47 | 22.73 | 705,185 | +0.05(+0.21%) |
Dec 14, 2009 | 22.30 | 22.70 | 22.29 | 22.68 | 930,096 | +0.82(+3.77%) |
Dec 11, 2009 | 21.65 | 21.90 | 21.65 | 21.85 | 498,719 | +0.13(+0.60%) |
Dec 10, 2009 | 22.00 | 22.05 | 21.67 | 21.72 | 484,816 | -0.19(-0.85%) |
Dec 09, 2009 | 21.89 | 21.99 | 21.70 | 21.91 | 359,600 | +0.09(+0.39%) |
Dec 08, 2009 | 21.93 | 21.96 | 21.72 | 21.83 | 578,330 | -0.30(-1.38%) |
Dec 07, 2009 | 22.58 | 22.58 | 22.05 | 22.13 | 431,951 | -0.39(-1.71%) |
Dec 04, 2009 | 22.71 | 22.72 | 22.29 | 22.51 | 549,085 | +0.25(+1.11%) |
Dec 03, 2009 | 22.72 | 22.88 | 22.25 | 22.27 | 562,540 | -0.42(-1.86%) |
Dec 02, 2009 | 22.39 | 22.99 | 22.39 | 22.69 | 713,994 | +0.38(+1.71%) |