Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.37 | 20.42 | 20.13 | 20.28 | 5,050,095 | -0.08(-0.37%) |
Feb 25, 2010 | 20.16 | 20.35 | 20.08 | 20.35 | 6,808,053 | -0.07(-0.34%) |
Feb 24, 2010 | 20.45 | 20.62 | 20.32 | 20.42 | 6,671,927 | -0.03(-0.17%) |
Feb 23, 2010 | 20.59 | 20.60 | 20.34 | 20.45 | 8,426,668 | -0.13(-0.64%) |
Feb 22, 2010 | 20.60 | 20.75 | 20.48 | 20.59 | 5,241,660 | -0.10(-0.47%) |
Feb 19, 2010 | 20.62 | 20.75 | 20.43 | 20.68 | 5,643,885 | -0.02(-0.08%) |
Feb 18, 2010 | 20.52 | 20.74 | 20.50 | 20.70 | 5,328,313 | +0.07(+0.32%) |
Feb 17, 2010 | 20.45 | 20.64 | 20.41 | 20.63 | 6,678,302 | +0.28(+1.36%) |
Feb 16, 2010 | 20.64 | 20.72 | 20.20 | 20.36 | 10,692,913 | -0.10(-0.47%) |
Feb 12, 2010 | 20.39 | 20.45 | 20.45 | 20.45 | 7,409,360 | -0.18(-0.87%) |
Feb 11, 2010 | 20.53 | 20.87 | 20.27 | 20.63 | 8,359,785 | +0.03(+0.13%) |
Feb 10, 2010 | 20.59 | 20.69 | 20.44 | 20.61 | 6,984,950 | +0.05(+0.27%) |
Feb 09, 2010 | 20.72 | 20.81 | 20.32 | 20.55 | 11,994,360 | -0.27(-1.29%) |
Feb 08, 2010 | 21.03 | 21.12 | 20.51 | 20.82 | 9,621,995 | -0.21(-1.01%) |
Feb 05, 2010 | 20.82 | 21.18 | 20.67 | 21.03 | 10,866,830 | +0.38(+1.83%) |
Feb 04, 2010 | 21.23 | 21.28 | 20.63 | 20.65 | 10,051,560 | -0.77(-3.59%) |
Feb 03, 2010 | 21.68 | 21.82 | 21.24 | 21.42 | 8,674,856 | -0.31(-1.42%) |
Feb 02, 2010 | 20.90 | 21.85 | 20.87 | 21.73 | 14,650,532 | +1.08(+5.24%) |
Feb 01, 2010 | 20.66 | 20.74 | 20.37 | 20.65 | 8,569,521 | +0.06(+0.28%) |
Jan 29, 2010 | 20.70 | 20.83 | 20.38 | 20.59 | 9,577,183 | +0.01(+0.07%) |
Jan 28, 2010 | 20.47 | 20.61 | 20.44 | 20.58 | 10,937,656 | +0.14(+0.67%) |
Jan 27, 2010 | 20.34 | 20.54 | 20.28 | 20.44 | 7,464,060 | +0.08(+0.40%) |
Jan 26, 2010 | 20.37 | 20.45 | 20.29 | 20.36 | 7,290,555 | -0.10(-0.47%) |
Jan 25, 2010 | 21.10 | 21.10 | 20.41 | 20.45 | 9,267,544 | -0.48(-2.30%) |
Jan 22, 2010 | 20.84 | 21.23 | 20.66 | 20.94 | 9,126,518 | +0.02(+0.10%) |
Jan 21, 2010 | 21.26 | 21.29 | 20.89 | 20.91 | 12,641,809 | -0.32(-1.49%) |
Jan 20, 2010 | 21.32 | 21.43 | 21.06 | 21.23 | 11,258,176 | +0.25(+1.18%) |
Jan 19, 2010 | 20.96 | 21.22 | 20.91 | 20.98 | 6,310,652 | +0.00(+0.00%) |
Jan 15, 2010 | 21.14 | 20.98 | 20.98 | 20.98 | 5,375,858 | -0.14(-0.65%) |
Jan 14, 2010 | 21.01 | 21.28 | 20.96 | 21.12 | 4,706,785 | +0.06(+0.26%) |
Jan 13, 2010 | 21.05 | 21.18 | 20.87 | 21.07 | 4,856,044 | +0.09(+0.43%) |
Jan 12, 2010 | 21.08 | 21.20 | 20.83 | 20.98 | 6,226,785 | -0.23(-1.07%) |
Jan 11, 2010 | 21.28 | 21.52 | 21.02 | 21.20 | 7,305,573 | +0.01(+0.06%) |
Jan 08, 2010 | 21.38 | 21.43 | 20.97 | 21.19 | 9,117,664 | -0.27(-1.25%) |
Jan 07, 2010 | 21.68 | 21.78 | 21.33 | 21.46 | 10,525,671 | -0.23(-1.05%) |
Jan 06, 2010 | 21.71 | 21.91 | 21.60 | 21.68 | 5,451,685 | -0.05(-0.25%) |
Jan 05, 2010 | 21.68 | 21.83 | 21.57 | 21.74 | 5,033,780 | +0.12(+0.54%) |
Jan 04, 2010 | 21.63 | 21.88 | 21.53 | 21.62 | 5,053,910 | +0.11(+0.51%) |
Dec 31, 2009 | 21.79 | 21.51 | 21.51 | 21.51 | 2,849,261 | -0.29(-1.32%) |
Dec 30, 2009 | 21.60 | 21.82 | 21.47 | 21.80 | 2,603,740 | +0.11(+0.51%) |
Dec 29, 2009 | 21.75 | 21.91 | 21.63 | 21.69 | 3,175,246 | -0.04(-0.19%) |
Dec 28, 2009 | 21.68 | 21.82 | 21.60 | 21.73 | 2,315,697 | +0.04(+0.19%) |
Dec 24, 2009 | 21.60 | 21.77 | 21.49 | 21.69 | 1,492,143 | +0.16(+0.77%) |
Dec 23, 2009 | 21.18 | 21.62 | 21.16 | 21.53 | 3,851,164 | +0.36(+1.72%) |
Dec 22, 2009 | 21.20 | 21.39 | 21.07 | 21.16 | 3,896,548 | +0.01(+0.03%) |
Dec 21, 2009 | 21.13 | 21.46 | 21.09 | 21.16 | 4,949,227 | +0.16(+0.79%) |
Dec 18, 2009 | 21.20 | 21.20 | 20.77 | 20.99 | 7,283,247 | +0.01(+0.03%) |
Dec 17, 2009 | 21.33 | 21.46 | 20.96 | 20.98 | 5,473,242 | -0.68(-3.14%) |
Dec 16, 2009 | 21.32 | 21.78 | 21.11 | 21.66 | 7,501,323 | +0.61(+2.91%) |
Dec 15, 2009 | 20.83 | 21.30 | 20.75 | 21.05 | 7,441,087 | +0.28(+1.36%) |
Dec 14, 2009 | 20.71 | 20.83 | 20.55 | 20.77 | 9,216,209 | -0.18(-0.85%) |
Dec 11, 2009 | 21.10 | 21.32 | 20.89 | 20.95 | 6,516,543 | -0.01(-0.07%) |
Dec 10, 2009 | 21.00 | 21.29 | 20.74 | 20.96 | 7,196,575 | +0.02(+0.10%) |
Dec 09, 2009 | 21.11 | 21.20 | 20.83 | 20.94 | 5,659,983 | -0.23(-1.07%) |
Dec 08, 2009 | 21.16 | 21.33 | 20.89 | 21.17 | 7,739,969 | -0.17(-0.80%) |
Dec 07, 2009 | 21.65 | 21.77 | 21.30 | 21.34 | 5,116,991 | -0.36(-1.68%) |
Dec 04, 2009 | 21.75 | 21.97 | 21.43 | 21.71 | 6,734,273 | +0.17(+0.80%) |
Dec 03, 2009 | 21.69 | 21.86 | 21.49 | 21.53 | 5,019,832 | -0.18(-0.82%) |
Dec 02, 2009 | 21.30 | 21.94 | 21.23 | 21.71 | 5,347,198 | -0.04(-0.19%) |