Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.69 | 20.86 | 20.59 | 20.78 | 3,489,416 | +0.09(+0.42%) |
Feb 25, 2010 | 20.50 | 20.69 | 20.38 | 20.69 | 4,397,288 | -0.04(-0.17%) |
Feb 24, 2010 | 20.45 | 20.76 | 20.45 | 20.73 | 6,149,482 | +0.30(+1.45%) |
Feb 23, 2010 | 20.69 | 20.81 | 20.37 | 20.43 | 4,730,063 | -0.31(-1.49%) |
Feb 22, 2010 | 20.61 | 20.87 | 20.58 | 20.74 | 3,359,015 | +0.21(+1.00%) |
Feb 19, 2010 | 20.32 | 20.60 | 20.31 | 20.53 | 3,820,580 | +0.09(+0.46%) |
Feb 18, 2010 | 20.23 | 20.50 | 20.23 | 20.44 | 2,779,985 | +0.11(+0.54%) |
Feb 17, 2010 | 20.39 | 20.40 | 20.23 | 20.33 | 4,319,401 | +0.08(+0.37%) |
Feb 16, 2010 | 19.98 | 20.26 | 19.87 | 20.25 | 3,858,024 | +0.44(+2.22%) |
Feb 12, 2010 | 19.60 | 19.81 | 19.81 | 19.81 | 5,780,212 | +0.02(+0.12%) |
Feb 11, 2010 | 19.74 | 19.87 | 19.57 | 19.79 | 4,153,744 | +0.07(+0.34%) |
Feb 10, 2010 | 19.60 | 19.91 | 19.49 | 19.72 | 5,910,936 | +0.14(+0.71%) |
Feb 09, 2010 | 19.65 | 19.72 | 19.35 | 19.58 | 6,321,019 | +0.17(+0.88%) |
Feb 08, 2010 | 19.78 | 19.84 | 19.40 | 19.41 | 4,757,140 | -0.37(-1.86%) |
Feb 05, 2010 | 19.68 | 19.81 | 19.20 | 19.78 | 9,723,663 | +0.21(+1.05%) |
Feb 04, 2010 | 20.21 | 20.22 | 19.57 | 19.57 | 7,852,536 | -0.79(-3.88%) |
Feb 03, 2010 | 20.52 | 20.61 | 20.33 | 20.37 | 3,258,635 | -0.24(-1.15%) |
Feb 02, 2010 | 20.45 | 20.65 | 20.37 | 20.60 | 5,102,096 | +0.23(+1.12%) |
Feb 01, 2010 | 20.25 | 20.47 | 20.25 | 20.38 | 3,930,048 | +0.23(+1.15%) |
Jan 29, 2010 | 20.37 | 20.55 | 20.09 | 20.14 | 6,456,458 | -0.12(-0.59%) |
Jan 28, 2010 | 20.56 | 20.56 | 20.05 | 20.26 | 7,626,222 | -0.11(-0.56%) |
Jan 27, 2010 | 20.05 | 20.43 | 19.92 | 20.38 | 6,410,511 | +0.40(+2.02%) |
Jan 26, 2010 | 20.15 | 20.45 | 19.94 | 19.97 | 5,762,982 | -0.30(-1.48%) |
Jan 25, 2010 | 20.44 | 20.48 | 20.06 | 20.27 | 7,395,545 | +0.10(+0.49%) |
Jan 22, 2010 | 20.71 | 20.82 | 20.09 | 20.18 | 9,805,713 | -0.62(-3.00%) |
Jan 21, 2010 | 21.29 | 21.42 | 20.71 | 20.80 | 12,641,852 | -0.51(-2.41%) |
Jan 20, 2010 | 21.24 | 21.40 | 21.08 | 21.31 | 4,791,199 | -0.04(-0.20%) |
Jan 19, 2010 | 21.02 | 21.37 | 20.95 | 21.36 | 4,691,876 | +0.25(+1.20%) |
Jan 15, 2010 | 21.34 | 21.10 | 21.10 | 21.10 | 5,207,072 | -0.36(-1.68%) |
Jan 14, 2010 | 21.31 | 21.52 | 21.26 | 21.46 | 3,232,067 | +0.10(+0.48%) |
Jan 13, 2010 | 21.14 | 21.43 | 21.00 | 21.36 | 5,313,065 | +0.25(+1.16%) |
Jan 12, 2010 | 21.25 | 21.34 | 21.00 | 21.12 | 4,669,140 | -0.29(-1.37%) |
Jan 11, 2010 | 21.56 | 21.58 | 21.30 | 21.41 | 5,095,970 | +0.00(+0.02%) |
Jan 08, 2010 | 21.37 | 21.48 | 21.24 | 21.41 | 3,744,817 | -0.08(-0.35%) |
Jan 07, 2010 | 21.11 | 21.58 | 21.06 | 21.48 | 5,177,869 | +0.40(+1.89%) |
Jan 06, 2010 | 21.02 | 21.15 | 20.92 | 21.08 | 4,319,052 | +0.05(+0.24%) |
Jan 05, 2010 | 20.77 | 21.05 | 20.73 | 21.03 | 3,507,075 | +0.23(+1.12%) |
Jan 04, 2010 | 20.60 | 20.86 | 20.60 | 20.80 | 2,938,089 | +0.32(+1.58%) |
Dec 31, 2009 | 20.59 | 20.47 | 20.47 | 20.47 | 1,614,705 | -0.09(-0.42%) |
Dec 30, 2009 | 20.48 | 20.56 | 20.44 | 20.56 | 1,450,005 | +0.01(+0.04%) |
Dec 29, 2009 | 20.68 | 20.69 | 20.55 | 20.55 | 1,731,081 | -0.09(-0.42%) |
Dec 28, 2009 | 20.71 | 20.75 | 20.55 | 20.64 | 1,771,474 | -0.02(-0.08%) |
Dec 24, 2009 | 20.57 | 20.67 | 20.55 | 20.65 | 1,018,536 | +0.14(+0.67%) |
Dec 23, 2009 | 20.56 | 20.60 | 20.45 | 20.52 | 2,649,417 | -0.12(-0.58%) |
Dec 22, 2009 | 20.55 | 20.65 | 20.52 | 20.63 | 2,015,149 | +0.09(+0.44%) |
Dec 21, 2009 | 20.39 | 20.56 | 20.39 | 20.54 | 4,313,090 | +0.24(+1.17%) |
Dec 18, 2009 | 20.14 | 20.31 | 20.04 | 20.31 | 3,471,169 | +0.26(+1.32%) |
Dec 17, 2009 | 20.18 | 20.23 | 20.03 | 20.04 | 3,615,792 | -0.30(-1.48%) |
Dec 16, 2009 | 20.32 | 20.44 | 20.26 | 20.34 | 3,484,198 | +0.13(+0.67%) |
Dec 15, 2009 | 20.41 | 20.44 | 20.16 | 20.21 | 5,762,724 | -0.30(-1.45%) |
Dec 14, 2009 | 20.41 | 20.51 | 20.40 | 20.50 | 3,361,279 | +0.17(+0.82%) |
Dec 11, 2009 | 20.23 | 20.35 | 20.17 | 20.34 | 4,136,097 | +0.15(+0.72%) |
Dec 10, 2009 | 20.28 | 20.36 | 20.12 | 20.19 | 3,051,786 | -0.02(-0.10%) |
Dec 09, 2009 | 20.18 | 20.31 | 20.05 | 20.21 | 4,706,968 | +0.05(+0.25%) |
Dec 08, 2009 | 20.22 | 20.29 | 20.11 | 20.16 | 6,713,724 | -0.15(-0.76%) |
Dec 07, 2009 | 20.52 | 20.63 | 20.25 | 20.31 | 4,929,099 | -0.27(-1.31%) |
Dec 04, 2009 | 20.61 | 20.69 | 20.28 | 20.58 | 11,154,562 | +0.33(+1.62%) |
Dec 03, 2009 | 20.76 | 20.96 | 20.20 | 20.25 | 9,788,185 | -0.37(-1.80%) |
Dec 02, 2009 | 20.57 | 20.72 | 20.51 | 20.63 | 6,604,357 | +0.00(+0.00%) |