Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.96 | 21.09 | 20.83 | 21.00 | 165,254 | +0.07(+0.34%) |
Feb 25, 2010 | 20.67 | 20.93 | 20.62 | 20.93 | 214,152 | -0.03(-0.15%) |
Feb 24, 2010 | 20.80 | 20.99 | 20.77 | 20.96 | 107,833 | +0.23(+1.10%) |
Feb 23, 2010 | 20.96 | 21.09 | 20.71 | 20.73 | 188,367 | -0.31(-1.45%) |
Feb 22, 2010 | 21.11 | 21.17 | 21.00 | 21.04 | 39,000 | -0.05(-0.26%) |
Feb 19, 2010 | 20.73 | 21.21 | 20.73 | 21.09 | 493,242 | +0.33(+1.59%) |
Feb 18, 2010 | 20.78 | 20.83 | 20.69 | 20.76 | 100,656 | -0.06(-0.30%) |
Feb 17, 2010 | 20.87 | 20.97 | 20.76 | 20.83 | 54,461 | -0.02(-0.11%) |
Feb 16, 2010 | 20.69 | 20.90 | 20.58 | 20.85 | 268,080 | +0.31(+1.49%) |
Feb 12, 2010 | 20.16 | 20.54 | 20.54 | 20.54 | 251,066 | +0.13(+0.65%) |
Feb 11, 2010 | 20.46 | 20.47 | 20.22 | 20.41 | 192,745 | +0.06(+0.31%) |
Feb 10, 2010 | 20.07 | 20.51 | 20.07 | 20.35 | 233,502 | +0.24(+1.21%) |
Feb 09, 2010 | 20.22 | 20.27 | 19.95 | 20.11 | 111,777 | +0.16(+0.79%) |
Feb 08, 2010 | 20.18 | 20.37 | 19.95 | 19.95 | 1,161,350 | -0.30(-1.47%) |
Feb 05, 2010 | 19.94 | 20.25 | 19.60 | 20.25 | 285,994 | +0.35(+1.75%) |
Feb 04, 2010 | 20.70 | 20.74 | 19.89 | 19.90 | 643,816 | -0.92(-4.42%) |
Feb 03, 2010 | 20.92 | 21.09 | 20.77 | 20.82 | 2,811,008 | -0.15(-0.71%) |
Feb 02, 2010 | 20.86 | 21.19 | 20.82 | 20.97 | 1,218,924 | +0.04(+0.19%) |
Feb 01, 2010 | 20.60 | 20.93 | 20.60 | 20.93 | 757,288 | +0.47(+2.30%) |
Jan 29, 2010 | 20.94 | 21.12 | 20.38 | 20.46 | 543,037 | -0.41(-1.95%) |
Jan 28, 2010 | 21.23 | 21.23 | 20.69 | 20.87 | 401,542 | -0.21(-1.00%) |
Jan 27, 2010 | 20.71 | 21.11 | 20.65 | 21.08 | 170,774 | +0.34(+1.66%) |
Jan 26, 2010 | 21.03 | 21.20 | 20.73 | 20.73 | 624,295 | -0.44(-2.07%) |
Jan 25, 2010 | 21.33 | 21.42 | 21.09 | 21.17 | 173,358 | +0.11(+0.52%) |
Jan 22, 2010 | 21.58 | 21.64 | 20.98 | 21.06 | 702,982 | -0.60(-2.75%) |
Jan 21, 2010 | 22.15 | 22.28 | 21.45 | 21.66 | 790,824 | -0.55(-2.47%) |
Jan 20, 2010 | 22.16 | 22.26 | 21.94 | 22.21 | 207,083 | -0.13(-0.56%) |
Jan 19, 2010 | 22.03 | 22.34 | 22.01 | 22.33 | 197,099 | +0.22(+0.99%) |
Jan 15, 2010 | 22.24 | 22.11 | 22.11 | 22.11 | 105,759 | -0.20(-0.88%) |
Jan 14, 2010 | 22.25 | 22.37 | 22.14 | 22.31 | 344,621 | -0.03(-0.14%) |
Jan 13, 2010 | 22.27 | 22.39 | 22.06 | 22.34 | 378,033 | +0.14(+0.64%) |
Jan 12, 2010 | 22.43 | 22.54 | 22.13 | 22.20 | 317,025 | -0.38(-1.70%) |
Jan 11, 2010 | 22.72 | 22.74 | 22.53 | 22.58 | 732,281 | -0.06(-0.28%) |
Jan 08, 2010 | 22.64 | 22.67 | 22.48 | 22.65 | 550,449 | -0.06(-0.28%) |
Jan 07, 2010 | 22.47 | 23.41 | 22.38 | 22.71 | 1,009,674 | +0.16(+0.70%) |
Jan 06, 2010 | 22.51 | 22.57 | 22.44 | 22.55 | 185,056 | -0.04(-0.17%) |
Jan 05, 2010 | 22.48 | 22.59 | 22.36 | 22.59 | 144,026 | +0.05(+0.21%) |
Jan 04, 2010 | 22.38 | 22.58 | 22.16 | 22.54 | 140,884 | +0.49(+2.24%) |
Dec 31, 2009 | 22.23 | 22.05 | 22.05 | 22.05 | 110,224 | -0.07(-0.32%) |
Dec 30, 2009 | 22.02 | 22.15 | 22.00 | 22.12 | 58,756 | -0.01(-0.04%) |
Dec 29, 2009 | 22.21 | 22.21 | 22.11 | 22.13 | 572,768 | +0.00(+0.00%) |
Dec 28, 2009 | 22.29 | 22.29 | 22.07 | 22.13 | 58,268 | -0.02(-0.07%) |
Dec 24, 2009 | 22.14 | 22.18 | 22.07 | 22.14 | 6,979 | +0.06(+0.28%) |
Dec 23, 2009 | 22.12 | 22.12 | 22.02 | 22.08 | 39,627 | +0.09(+0.43%) |
Dec 22, 2009 | 21.81 | 22.02 | 21.77 | 21.99 | 883,673 | +0.22(+1.01%) |
Dec 21, 2009 | 21.60 | 21.77 | 21.57 | 21.77 | 123,809 | +0.24(+1.13%) |
Dec 18, 2009 | 21.30 | 21.52 | 21.17 | 21.52 | 296,570 | +0.27(+1.29%) |
Dec 17, 2009 | 21.48 | 21.52 | 21.24 | 21.25 | 387,505 | -0.27(-1.27%) |
Dec 16, 2009 | 21.34 | 21.61 | 21.34 | 21.52 | 69,801 | +0.29(+1.36%) |
Dec 15, 2009 | 21.37 | 21.40 | 21.22 | 21.23 | 498,508 | -0.22(-1.02%) |
Dec 14, 2009 | 21.41 | 21.49 | 21.37 | 21.45 | 555,037 | +0.08(+0.37%) |
Dec 11, 2009 | 21.34 | 21.38 | 21.28 | 21.38 | 53,295 | +0.12(+0.55%) |
Dec 10, 2009 | 21.36 | 21.38 | 21.20 | 21.26 | 281,279 | -0.04(-0.18%) |
Dec 09, 2009 | 21.20 | 21.38 | 21.05 | 21.30 | 392,024 | +0.15(+0.70%) |
Dec 08, 2009 | 21.14 | 21.28 | 21.04 | 21.15 | 1,018,243 | -0.19(-0.88%) |
Dec 07, 2009 | 21.53 | 21.61 | 21.25 | 21.34 | 2,217,174 | -0.29(-1.34%) |
Dec 04, 2009 | 21.71 | 21.72 | 21.25 | 21.63 | 1,085,580 | +0.29(+1.36%) |
Dec 03, 2009 | 21.79 | 21.84 | 21.31 | 21.34 | 150,903 | -0.30(-1.38%) |
Dec 02, 2009 | 21.70 | 21.81 | 21.57 | 21.63 | 298,235 | -0.04(-0.18%) |