Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.82 | 20.20 | 19.64 | 20.12 | 920,164 | +0.36(+1.83%) |
Feb 25, 2010 | 19.68 | 19.87 | 19.33 | 19.76 | 1,718,901 | -0.19(-0.95%) |
Feb 24, 2010 | 20.14 | 20.30 | 19.74 | 19.95 | 1,652,855 | -0.16(-0.78%) |
Feb 23, 2010 | 20.81 | 20.94 | 19.99 | 20.10 | 930,444 | -0.93(-4.41%) |
Feb 22, 2010 | 21.56 | 21.79 | 20.86 | 21.03 | 1,531,807 | -0.69(-3.18%) |
Feb 19, 2010 | 20.86 | 21.83 | 20.79 | 21.72 | 958,181 | +0.75(+3.56%) |
Feb 18, 2010 | 20.96 | 21.24 | 20.87 | 20.97 | 821,820 | -0.16(-0.74%) |
Feb 17, 2010 | 20.89 | 21.19 | 20.55 | 21.13 | 1,093,136 | +0.44(+2.14%) |
Feb 16, 2010 | 19.91 | 20.87 | 19.82 | 20.69 | 1,038,512 | +1.03(+5.22%) |
Feb 12, 2010 | 19.70 | 19.66 | 19.66 | 19.66 | 902,847 | -0.12(-0.58%) |
Feb 11, 2010 | 18.85 | 20.01 | 18.78 | 19.77 | 990,444 | +0.64(+3.35%) |
Feb 10, 2010 | 19.51 | 19.67 | 18.89 | 19.13 | 881,218 | -0.36(-1.85%) |
Feb 09, 2010 | 19.38 | 19.86 | 19.17 | 19.49 | 918,106 | +0.39(+2.02%) |
Feb 08, 2010 | 19.49 | 19.68 | 19.07 | 19.11 | 1,139,860 | -0.39(-1.98%) |
Feb 05, 2010 | 19.82 | 20.00 | 19.13 | 19.49 | 1,281,521 | -0.43(-2.14%) |
Feb 04, 2010 | 20.11 | 20.21 | 19.82 | 19.92 | 1,259,082 | -0.16(-0.82%) |
Feb 03, 2010 | 20.05 | 20.64 | 19.87 | 20.09 | 1,220,260 | -0.28(-1.37%) |
Feb 02, 2010 | 20.03 | 20.47 | 19.73 | 20.37 | 1,618,592 | +0.36(+1.81%) |
Feb 01, 2010 | 19.13 | 20.02 | 19.13 | 20.00 | 1,480,376 | +0.99(+5.23%) |
Jan 29, 2010 | 19.42 | 20.19 | 18.97 | 19.01 | 1,718,956 | -0.16(-0.86%) |
Jan 28, 2010 | 19.26 | 19.40 | 18.94 | 19.17 | 1,504,735 | +0.13(+0.69%) |
Jan 27, 2010 | 19.04 | 19.24 | 18.85 | 19.04 | 1,780,265 | -0.02(-0.09%) |
Jan 26, 2010 | 19.22 | 19.22 | 18.94 | 19.06 | 1,218,899 | -0.45(-2.31%) |
Jan 25, 2010 | 19.36 | 19.75 | 19.36 | 19.51 | 1,356,273 | +0.03(+0.17%) |
Jan 22, 2010 | 19.86 | 19.88 | 19.40 | 19.48 | 1,496,248 | -0.43(-2.15%) |
Jan 21, 2010 | 19.91 | 20.03 | 19.65 | 19.91 | 2,677,682 | -0.03(-0.16%) |
Jan 20, 2010 | 20.37 | 20.37 | 19.72 | 19.94 | 1,954,622 | -0.76(-3.65%) |
Jan 19, 2010 | 20.64 | 20.74 | 20.48 | 20.69 | 1,291,930 | -0.04(-0.20%) |
Jan 15, 2010 | 21.16 | 20.73 | 20.73 | 20.73 | 1,657,859 | -0.39(-1.87%) |
Jan 14, 2010 | 21.22 | 21.31 | 21.01 | 21.13 | 1,186,041 | -0.07(-0.31%) |
Jan 13, 2010 | 21.05 | 21.24 | 20.84 | 21.19 | 1,039,524 | +0.05(+0.23%) |
Jan 12, 2010 | 20.96 | 21.25 | 20.73 | 21.15 | 1,698,113 | -0.33(-1.53%) |
Jan 11, 2010 | 21.51 | 21.70 | 21.29 | 21.47 | 2,142,341 | -0.07(-0.31%) |
Jan 08, 2010 | 21.28 | 21.56 | 21.07 | 21.54 | 1,199,798 | +0.20(+0.92%) |
Jan 07, 2010 | 21.24 | 21.46 | 21.13 | 21.34 | 1,063,252 | -0.12(-0.57%) |
Jan 06, 2010 | 21.65 | 21.92 | 21.19 | 21.47 | 1,395,096 | -0.19(-0.87%) |
Jan 05, 2010 | 21.95 | 22.00 | 21.51 | 21.65 | 1,389,053 | -0.19(-0.86%) |
Jan 04, 2010 | 21.40 | 21.91 | 20.97 | 21.84 | 2,577,375 | +1.15(+5.56%) |
Dec 31, 2009 | 20.32 | 20.69 | 20.69 | 20.69 | 1,938,918 | +0.46(+2.27%) |
Dec 30, 2009 | 20.08 | 20.26 | 19.83 | 20.23 | 1,817,111 | +0.10(+0.49%) |
Dec 29, 2009 | 20.17 | 20.36 | 20.01 | 20.14 | 1,618,390 | +0.21(+1.03%) |
Dec 28, 2009 | 19.86 | 20.16 | 19.65 | 19.93 | 768,606 | -0.09(-0.45%) |
Dec 24, 2009 | 19.99 | 20.25 | 19.81 | 20.02 | 528,010 | -0.02(-0.08%) |
Dec 23, 2009 | 20.13 | 20.13 | 19.86 | 20.04 | 1,954,047 | +0.07(+0.37%) |
Dec 22, 2009 | 19.58 | 20.08 | 19.58 | 19.96 | 2,471,419 | +0.23(+1.17%) |
Dec 21, 2009 | 19.85 | 19.86 | 19.46 | 19.73 | 3,013,199 | +0.05(+0.25%) |
Dec 18, 2009 | 20.08 | 20.15 | 19.36 | 19.68 | 1,439,521 | -0.30(-1.48%) |
Dec 17, 2009 | 20.61 | 20.64 | 19.95 | 19.98 | 2,569,892 | -0.93(-4.44%) |
Dec 16, 2009 | 21.10 | 21.10 | 20.68 | 20.91 | 1,953,209 | +0.02(+0.08%) |
Dec 15, 2009 | 20.13 | 21.05 | 19.83 | 20.89 | 2,808,357 | +0.40(+1.96%) |
Dec 14, 2009 | 20.00 | 20.53 | 19.23 | 20.49 | 1,702,661 | +0.35(+1.75%) |
Dec 11, 2009 | 20.12 | 20.14 | 19.83 | 20.14 | 1,543,964 | +0.43(+2.17%) |
Dec 10, 2009 | 19.19 | 19.95 | 19.19 | 19.71 | 1,602,722 | +0.41(+2.13%) |
Dec 09, 2009 | 19.34 | 19.77 | 19.30 | 19.30 | 2,136,682 | -0.21(-1.05%) |
Dec 08, 2009 | 19.91 | 19.95 | 19.50 | 19.50 | 5,967 | -0.71(-3.53%) |
Dec 07, 2009 | 20.05 | 20.22 | 19.91 | 20.22 | 2,800 | -0.11(-0.53%) |
Dec 04, 2009 | 20.54 | 20.88 | 20.12 | 20.32 | 9,620 | +0.07(+0.36%) |
Dec 03, 2009 | 20.58 | 20.58 | 19.92 | 20.25 | 10,959 | -0.30(-1.44%) |