Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.91 | 20.36 | 19.82 | 20.10 | 4,044,566 | +0.20(+0.99%) |
Feb 25, 2010 | 20.01 | 20.28 | 19.65 | 19.90 | 14,064,278 | -0.78(-3.75%) |
Feb 24, 2010 | 20.59 | 20.77 | 20.04 | 20.68 | 1,163,028 | +0.15(+0.74%) |
Feb 23, 2010 | 21.06 | 21.20 | 20.47 | 20.53 | 1,433,777 | -0.70(-3.30%) |
Feb 22, 2010 | 20.78 | 21.25 | 20.66 | 21.23 | 1,292,994 | -0.32(-1.47%) |
Feb 19, 2010 | 21.17 | 21.59 | 21.00 | 21.54 | 2,033,900 | +0.35(+1.65%) |
Feb 18, 2010 | 21.09 | 21.64 | 20.94 | 21.19 | 1,996,697 | +0.31(+1.47%) |
Feb 17, 2010 | 21.71 | 22.00 | 20.77 | 20.88 | 3,562,175 | -1.66(-7.35%) |
Feb 16, 2010 | 22.39 | 22.55 | 22.08 | 22.54 | 1,690,606 | +0.97(+4.47%) |
Feb 12, 2010 | 21.29 | 21.58 | 21.58 | 21.58 | 831,798 | +0.07(+0.32%) |
Feb 11, 2010 | 21.08 | 21.71 | 20.74 | 21.51 | 1,565,245 | +0.41(+1.94%) |
Feb 10, 2010 | 20.82 | 21.18 | 20.16 | 21.10 | 1,050,627 | +0.09(+0.45%) |
Feb 09, 2010 | 20.55 | 21.17 | 20.32 | 21.00 | 1,012,986 | +0.67(+3.28%) |
Feb 08, 2010 | 20.41 | 20.93 | 20.03 | 20.34 | 1,152,130 | -0.01(-0.04%) |
Feb 05, 2010 | 20.34 | 20.51 | 19.54 | 20.35 | 1,647,276 | -0.09(-0.46%) |
Feb 04, 2010 | 21.40 | 21.48 | 20.41 | 20.44 | 1,184,978 | -1.34(-6.16%) |
Feb 03, 2010 | 22.32 | 22.39 | 21.61 | 21.78 | 738,183 | -0.71(-3.15%) |
Feb 02, 2010 | 22.21 | 22.57 | 22.05 | 22.49 | 851,462 | +0.46(+2.09%) |
Feb 01, 2010 | 22.19 | 22.44 | 21.74 | 22.03 | 613,945 | +0.05(+0.23%) |
Jan 29, 2010 | 22.05 | 22.43 | 21.81 | 21.98 | 1,228,349 | +0.10(+0.47%) |
Jan 28, 2010 | 21.58 | 22.61 | 21.29 | 21.88 | 2,236,310 | +0.30(+1.39%) |
Jan 27, 2010 | 20.70 | 21.78 | 20.33 | 21.58 | 1,618,134 | +0.81(+3.91%) |
Jan 26, 2010 | 19.96 | 20.94 | 19.90 | 20.77 | 1,336,208 | +0.86(+4.34%) |
Jan 25, 2010 | 19.90 | 20.10 | 19.27 | 19.90 | 721,960 | +0.27(+1.39%) |
Jan 22, 2010 | 20.85 | 20.85 | 19.51 | 19.63 | 1,164,835 | -1.17(-5.63%) |
Jan 21, 2010 | 21.55 | 21.60 | 20.78 | 20.80 | 1,282,199 | -0.73(-3.37%) |
Jan 20, 2010 | 21.70 | 21.76 | 21.33 | 21.53 | 467,457 | -0.30(-1.37%) |
Jan 19, 2010 | 21.45 | 21.88 | 21.38 | 21.82 | 461,464 | +0.26(+1.23%) |
Jan 15, 2010 | 21.64 | 21.56 | 21.56 | 21.56 | 970,060 | -0.27(-1.25%) |
Jan 14, 2010 | 21.80 | 21.96 | 21.57 | 21.83 | 803,046 | -0.13(-0.58%) |
Jan 13, 2010 | 21.97 | 22.05 | 21.63 | 21.96 | 467,470 | +0.03(+0.16%) |
Jan 12, 2010 | 22.33 | 22.33 | 21.87 | 21.93 | 609,301 | -0.58(-2.58%) |
Jan 11, 2010 | 22.72 | 22.72 | 22.33 | 22.51 | 441,820 | -0.02(-0.08%) |
Jan 08, 2010 | 22.35 | 22.72 | 22.32 | 22.52 | 532,104 | -0.03(-0.11%) |
Jan 07, 2010 | 22.23 | 22.92 | 22.23 | 22.55 | 765,127 | +0.38(+1.70%) |
Jan 06, 2010 | 22.22 | 22.52 | 22.11 | 22.17 | 639,343 | -0.13(-0.57%) |
Jan 05, 2010 | 22.22 | 22.33 | 21.77 | 22.30 | 818,218 | +0.09(+0.38%) |
Jan 04, 2010 | 22.03 | 22.30 | 22.00 | 22.22 | 887,798 | +0.32(+1.44%) |
Dec 31, 2009 | 22.25 | 21.90 | 21.90 | 21.90 | 235,900 | -0.27(-1.23%) |
Dec 30, 2009 | 22.26 | 22.59 | 22.10 | 22.17 | 581,154 | -0.15(-0.65%) |
Dec 29, 2009 | 22.39 | 22.52 | 22.24 | 22.32 | 356,016 | -0.01(-0.04%) |
Dec 28, 2009 | 22.73 | 22.82 | 22.23 | 22.33 | 319,707 | -0.36(-1.58%) |
Dec 24, 2009 | 22.66 | 22.88 | 22.62 | 22.69 | 176,890 | +0.05(+0.23%) |
Dec 23, 2009 | 22.64 | 22.89 | 22.42 | 22.64 | 785,583 | +0.03(+0.15%) |
Dec 22, 2009 | 22.46 | 22.64 | 22.25 | 22.60 | 721,900 | +0.21(+0.92%) |
Dec 21, 2009 | 22.75 | 22.88 | 22.19 | 22.40 | 1,112,900 | -0.32(-1.39%) |
Dec 18, 2009 | 22.46 | 22.72 | 22.16 | 22.71 | 1,468,851 | +0.32(+1.45%) |
Dec 17, 2009 | 22.03 | 22.45 | 21.61 | 22.39 | 1,771,472 | -0.18(-0.79%) |
Dec 16, 2009 | 22.05 | 22.80 | 21.78 | 22.57 | 2,242,763 | +0.76(+3.49%) |
Dec 15, 2009 | 21.63 | 22.00 | 21.47 | 21.81 | 1,428,063 | +0.15(+0.67%) |
Dec 14, 2009 | 21.48 | 21.67 | 21.44 | 21.66 | 444,449 | +0.52(+2.46%) |
Dec 11, 2009 | 21.02 | 21.23 | 20.79 | 21.14 | 945,330 | +0.32(+1.52%) |
Dec 10, 2009 | 21.36 | 21.36 | 20.75 | 20.82 | 767,476 | -0.33(-1.57%) |
Dec 09, 2009 | 20.99 | 21.35 | 20.63 | 21.16 | 1,356,368 | +0.18(+0.86%) |
Dec 08, 2009 | 21.05 | 21.18 | 20.70 | 20.98 | 1,154,496 | -0.38(-1.80%) |
Dec 07, 2009 | 21.73 | 21.86 | 21.30 | 21.36 | 700,491 | -0.39(-1.81%) |
Dec 04, 2009 | 21.73 | 22.02 | 21.44 | 21.76 | 1,240,593 | +0.32(+1.47%) |
Dec 03, 2009 | 22.03 | 22.08 | 21.37 | 21.44 | 1,066,182 | -0.37(-1.68%) |
Dec 02, 2009 | 21.39 | 22.06 | 21.39 | 21.81 | 2,318,099 | +0.44(+2.08%) |