Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.89 | 20.89 | 20.23 | 20.41 | 318,988 | -0.39(-1.89%) |
Feb 25, 2010 | 20.39 | 20.85 | 20.21 | 20.81 | 369,850 | +0.18(+0.86%) |
Feb 24, 2010 | 20.18 | 20.66 | 20.10 | 20.63 | 456,432 | +0.58(+2.87%) |
Feb 23, 2010 | 20.47 | 20.47 | 19.85 | 20.06 | 387,455 | -0.55(-2.65%) |
Feb 22, 2010 | 20.77 | 20.95 | 20.49 | 20.60 | 385,391 | -0.06(-0.30%) |
Feb 19, 2010 | 20.50 | 20.77 | 20.40 | 20.66 | 466,186 | +0.10(+0.48%) |
Feb 18, 2010 | 20.34 | 20.60 | 20.18 | 20.57 | 344,432 | +0.14(+0.70%) |
Feb 17, 2010 | 20.27 | 20.49 | 19.99 | 20.42 | 399,988 | +0.19(+0.93%) |
Feb 16, 2010 | 20.14 | 20.23 | 19.77 | 20.23 | 503,172 | +0.31(+1.57%) |
Feb 12, 2010 | 19.46 | 19.92 | 19.92 | 19.92 | 507,519 | +0.31(+1.60%) |
Feb 11, 2010 | 19.30 | 19.62 | 19.18 | 19.61 | 836,948 | +0.22(+1.11%) |
Feb 10, 2010 | 19.39 | 19.62 | 19.00 | 19.39 | 551,995 | -0.13(-0.64%) |
Feb 09, 2010 | 19.72 | 19.80 | 19.11 | 19.52 | 601,363 | +0.14(+0.74%) |
Feb 08, 2010 | 19.89 | 20.31 | 19.36 | 19.37 | 999,427 | -0.51(-2.57%) |
Feb 05, 2010 | 19.07 | 20.20 | 19.07 | 19.89 | 1,382,620 | +0.90(+4.77%) |
Feb 04, 2010 | 18.55 | 20.05 | 18.45 | 18.98 | 1,640,426 | +0.33(+1.78%) |
Feb 03, 2010 | 18.43 | 18.74 | 18.25 | 18.65 | 749,126 | +0.16(+0.87%) |
Feb 02, 2010 | 18.06 | 18.53 | 18.00 | 18.49 | 557,069 | +0.79(+4.48%) |
Feb 01, 2010 | 17.61 | 18.13 | 17.38 | 17.70 | 752,631 | +0.24(+1.36%) |
Jan 29, 2010 | 18.25 | 18.32 | 17.41 | 17.46 | 527,216 | -0.78(-4.27%) |
Jan 28, 2010 | 18.88 | 18.88 | 18.24 | 18.24 | 712,577 | -0.66(-3.51%) |
Jan 27, 2010 | 18.74 | 18.91 | 18.54 | 18.90 | 696,107 | +0.08(+0.43%) |
Jan 26, 2010 | 19.06 | 19.17 | 18.81 | 18.82 | 421,575 | -0.37(-1.91%) |
Jan 25, 2010 | 18.99 | 19.67 | 18.94 | 19.19 | 576,339 | +0.37(+1.95%) |
Jan 22, 2010 | 19.26 | 19.36 | 18.77 | 18.82 | 453,728 | -0.44(-2.28%) |
Jan 21, 2010 | 19.91 | 20.04 | 19.24 | 19.26 | 800,392 | -0.56(-2.85%) |
Jan 20, 2010 | 20.38 | 20.38 | 19.80 | 19.82 | 880,078 | -0.71(-3.45%) |
Jan 19, 2010 | 20.22 | 20.63 | 20.16 | 20.53 | 627,549 | +0.30(+1.46%) |
Jan 15, 2010 | 20.14 | 20.23 | 20.23 | 20.23 | 707,021 | +0.17(+0.85%) |
Jan 14, 2010 | 19.74 | 20.17 | 19.74 | 20.06 | 462,113 | +0.19(+0.95%) |
Jan 13, 2010 | 19.96 | 20.04 | 19.70 | 19.88 | 474,729 | +0.05(+0.27%) |
Jan 12, 2010 | 19.90 | 19.94 | 19.63 | 19.82 | 589,037 | -0.28(-1.38%) |
Jan 11, 2010 | 20.00 | 20.14 | 19.71 | 20.10 | 497,627 | +0.15(+0.76%) |
Jan 08, 2010 | 19.63 | 20.03 | 19.57 | 19.95 | 514,922 | +0.24(+1.23%) |
Jan 07, 2010 | 20.06 | 20.06 | 19.29 | 19.71 | 728,568 | -0.46(-2.27%) |
Jan 06, 2010 | 20.17 | 20.30 | 19.83 | 20.16 | 358,972 | -0.10(-0.49%) |
Jan 05, 2010 | 20.32 | 20.46 | 20.09 | 20.26 | 371,028 | -0.14(-0.70%) |
Jan 04, 2010 | 19.78 | 20.41 | 19.71 | 20.40 | 351,243 | +0.82(+4.16%) |
Dec 31, 2009 | 19.70 | 19.59 | 19.59 | 19.59 | 192,245 | -0.17(-0.86%) |
Dec 30, 2009 | 19.78 | 19.96 | 19.47 | 19.76 | 185,031 | -0.04(-0.18%) |
Dec 29, 2009 | 19.54 | 19.87 | 19.52 | 19.80 | 156,070 | +0.36(+1.84%) |
Dec 28, 2009 | 19.91 | 19.91 | 19.35 | 19.44 | 140,843 | -0.43(-2.16%) |
Dec 24, 2009 | 19.85 | 19.94 | 19.59 | 19.87 | 77,929 | +0.05(+0.27%) |
Dec 23, 2009 | 19.70 | 20.00 | 19.42 | 19.81 | 214,055 | +0.14(+0.73%) |
Dec 22, 2009 | 19.27 | 19.71 | 19.16 | 19.67 | 276,753 | +0.41(+2.14%) |
Dec 21, 2009 | 19.31 | 19.54 | 19.11 | 19.26 | 330,818 | -0.04(-0.23%) |
Dec 18, 2009 | 19.70 | 19.70 | 19.01 | 19.30 | 882,537 | -0.30(-1.51%) |
Dec 17, 2009 | 20.60 | 20.65 | 19.58 | 19.60 | 539,811 | -1.04(-5.03%) |
Dec 16, 2009 | 20.91 | 21.02 | 20.43 | 20.64 | 346,345 | -0.01(-0.04%) |
Dec 15, 2009 | 20.93 | 21.14 | 20.60 | 20.65 | 332,825 | -0.41(-1.96%) |
Dec 14, 2009 | 20.45 | 21.06 | 20.45 | 21.06 | 379,963 | +0.87(+4.30%) |
Dec 11, 2009 | 20.40 | 20.56 | 20.03 | 20.19 | 237,421 | -0.04(-0.18%) |
Dec 10, 2009 | 20.62 | 20.76 | 20.15 | 20.23 | 225,193 | -0.34(-1.65%) |
Dec 09, 2009 | 20.66 | 20.81 | 20.23 | 20.57 | 204,839 | -0.07(-0.35%) |
Dec 08, 2009 | 21.05 | 21.30 | 20.55 | 20.64 | 287,252 | -0.52(-2.46%) |
Dec 07, 2009 | 21.09 | 21.34 | 20.97 | 21.16 | 155,763 | -0.04(-0.17%) |
Dec 04, 2009 | 21.27 | 21.43 | 20.49 | 21.19 | 362,169 | +0.44(+2.11%) |
Dec 03, 2009 | 21.27 | 21.36 | 20.74 | 20.75 | 328,204 | -0.56(-2.65%) |
Dec 02, 2009 | 21.27 | 21.50 | 20.87 | 21.32 | 361,007 | +0.00(+0.00%) |