Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.80 | 20.04 | 19.75 | 19.97 | 3,213,131 | +0.10(+0.50%) |
Feb 25, 2010 | 19.65 | 19.93 | 19.38 | 19.87 | 1,921,921 | -0.09(-0.45%) |
Feb 24, 2010 | 20.00 | 20.05 | 19.77 | 19.96 | 3,811,555 | +0.07(+0.35%) |
Feb 23, 2010 | 19.83 | 19.90 | 19.48 | 19.89 | 3,590,694 | +0.05(+0.25%) |
Feb 22, 2010 | 19.71 | 19.97 | 19.52 | 19.84 | 4,643,326 | +0.16(+0.81%) |
Feb 19, 2010 | 19.63 | 19.70 | 19.32 | 19.68 | 2,853,721 | +0.05(+0.25%) |
Feb 18, 2010 | 19.45 | 19.85 | 19.38 | 19.63 | 3,064,935 | +0.23(+1.19%) |
Feb 17, 2010 | 19.10 | 19.47 | 19.06 | 19.40 | 3,219,459 | +0.34(+1.78%) |
Feb 16, 2010 | 18.57 | 19.06 | 18.47 | 19.06 | 2,504,575 | +0.68(+3.70%) |
Feb 12, 2010 | 18.36 | 18.38 | 18.38 | 18.38 | 2,445,900 | +0.15(+0.82%) |
Feb 11, 2010 | 17.96 | 18.26 | 17.63 | 18.23 | 3,250,468 | +0.24(+1.33%) |
Feb 10, 2010 | 18.04 | 18.14 | 17.65 | 17.99 | 2,397,059 | -0.08(-0.44%) |
Feb 09, 2010 | 17.90 | 18.30 | 17.77 | 18.07 | 2,665,497 | +0.32(+1.80%) |
Feb 08, 2010 | 17.71 | 17.87 | 17.53 | 17.75 | 3,124,836 | +0.00(+0.00%) |
Feb 05, 2010 | 17.91 | 18.09 | 17.32 | 17.75 | 4,545,307 | -0.17(-0.95%) |
Feb 04, 2010 | 18.61 | 18.61 | 17.90 | 17.92 | 2,824,137 | -0.84(-4.48%) |
Feb 03, 2010 | 18.80 | 19.02 | 18.54 | 18.76 | 1,993,872 | -0.13(-0.69%) |
Feb 02, 2010 | 19.07 | 19.12 | 18.60 | 18.89 | 3,158,492 | -0.12(-0.63%) |
Feb 01, 2010 | 18.46 | 19.02 | 18.30 | 19.01 | 2,677,321 | +0.75(+4.11%) |
Jan 29, 2010 | 18.57 | 18.79 | 18.25 | 18.26 | 2,731,359 | -0.18(-0.98%) |
Jan 28, 2010 | 18.63 | 18.79 | 18.15 | 18.44 | 2,698,110 | -0.22(-1.18%) |
Jan 27, 2010 | 18.56 | 18.85 | 18.26 | 18.66 | 2,086,556 | -0.04(-0.21%) |
Jan 26, 2010 | 18.82 | 18.85 | 18.58 | 18.70 | 2,881,726 | -0.31(-1.63%) |
Jan 25, 2010 | 18.94 | 19.10 | 18.82 | 19.01 | 2,509,646 | +0.20(+1.06%) |
Jan 22, 2010 | 19.07 | 19.34 | 18.72 | 18.81 | 2,981,591 | -0.30(-1.57%) |
Jan 21, 2010 | 20.27 | 20.27 | 19.05 | 19.11 | 4,424,400 | -0.77(-3.87%) |
Jan 20, 2010 | 20.04 | 20.10 | 19.68 | 19.88 | 2,270,813 | -0.28(-1.39%) |
Jan 19, 2010 | 19.97 | 20.25 | 19.91 | 20.16 | 2,085,038 | +0.25(+1.26%) |
Jan 15, 2010 | 20.32 | 19.91 | 19.91 | 19.91 | 3,619,500 | -0.28(-1.39%) |
Jan 14, 2010 | 20.38 | 20.56 | 20.13 | 20.19 | 3,425,708 | -0.30(-1.46%) |
Jan 13, 2010 | 20.35 | 20.55 | 20.20 | 20.49 | 2,403,729 | +0.17(+0.84%) |
Jan 12, 2010 | 21.06 | 21.17 | 20.17 | 20.32 | 3,445,881 | -0.91(-4.29%) |
Jan 11, 2010 | 21.17 | 21.27 | 20.95 | 21.23 | 1,996,042 | +0.07(+0.33%) |
Jan 08, 2010 | 20.79 | 21.22 | 20.67 | 21.16 | 2,840,177 | +0.37(+1.78%) |
Jan 07, 2010 | 20.64 | 20.88 | 20.59 | 20.79 | 3,010,736 | +0.09(+0.43%) |
Jan 06, 2010 | 21.02 | 21.29 | 20.65 | 20.70 | 3,291,596 | -0.35(-1.66%) |
Jan 05, 2010 | 21.04 | 21.26 | 20.90 | 21.05 | 3,011,023 | -0.13(-0.61%) |
Jan 04, 2010 | 20.91 | 21.46 | 20.91 | 21.18 | 2,962,582 | +0.41(+1.97%) |
Dec 31, 2009 | 21.13 | 20.77 | 20.77 | 20.77 | 1,503,100 | -0.38(-1.80%) |
Dec 30, 2009 | 21.08 | 21.24 | 21.00 | 21.15 | 12,505,508 | +0.07(+0.33%) |
Dec 29, 2009 | 20.81 | 21.15 | 20.75 | 21.08 | 1,662,715 | +0.26(+1.25%) |
Dec 28, 2009 | 20.92 | 21.01 | 20.66 | 20.82 | 1,427,564 | -0.12(-0.57%) |
Dec 24, 2009 | 21.12 | 21.24 | 20.86 | 20.94 | 862,073 | -0.17(-0.81%) |
Dec 23, 2009 | 20.99 | 21.16 | 20.76 | 21.11 | 1,263,068 | +0.15(+0.72%) |
Dec 22, 2009 | 21.15 | 21.17 | 20.93 | 20.96 | 1,462,629 | -0.10(-0.47%) |
Dec 21, 2009 | 21.16 | 21.32 | 21.02 | 21.06 | 2,262,613 | +0.10(+0.48%) |
Dec 18, 2009 | 20.75 | 21.05 | 20.66 | 20.96 | 4,432,489 | -0.04(-0.19%) |
Dec 17, 2009 | 21.21 | 21.21 | 20.92 | 21.00 | 2,241,771 | -0.18(-0.85%) |
Dec 16, 2009 | 21.21 | 21.38 | 21.12 | 21.18 | 2,621,802 | +0.03(+0.14%) |
Dec 15, 2009 | 21.21 | 21.37 | 21.03 | 21.15 | 2,560,931 | -0.03(-0.14%) |
Dec 14, 2009 | 21.24 | 21.50 | 21.04 | 21.18 | 4,313,015 | -0.08(-0.38%) |
Dec 11, 2009 | 21.49 | 21.65 | 21.22 | 21.26 | 2,626,720 | -0.22(-1.02%) |
Dec 10, 2009 | 21.15 | 21.75 | 20.98 | 21.48 | 3,395,946 | +0.35(+1.66%) |
Dec 09, 2009 | 21.13 | 21.20 | 20.87 | 21.13 | 2,763,756 | -0.07(-0.33%) |
Dec 08, 2009 | 21.11 | 21.34 | 20.61 | 21.20 | 3,616,102 | -0.20(-0.93%) |
Dec 07, 2009 | 21.12 | 21.51 | 20.91 | 21.40 | 3,384,415 | +0.20(+0.94%) |
Dec 04, 2009 | 20.95 | 21.22 | 20.77 | 21.20 | 4,229,213 | +0.53(+2.56%) |
Dec 03, 2009 | 21.00 | 21.17 | 20.65 | 20.67 | 4,084,280 | -0.25(-1.20%) |
Dec 02, 2009 | 21.07 | 21.24 | 20.77 | 20.92 | 2,624,448 | -0.04(-0.19%) |