Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.45 | 19.80 | 19.37 | 19.69 | 5,535,077 | +0.22(+1.13%) |
Feb 25, 2010 | 19.15 | 19.47 | 19.04 | 19.47 | 3,835,204 | -0.09(-0.47%) |
Feb 24, 2010 | 19.72 | 19.84 | 19.48 | 19.56 | 4,264,626 | +0.04(+0.19%) |
Feb 23, 2010 | 19.78 | 19.87 | 19.46 | 19.53 | 3,277,499 | -0.27(-1.39%) |
Feb 22, 2010 | 19.96 | 20.00 | 19.73 | 19.80 | 1,199,933 | -0.17(-0.86%) |
Feb 19, 2010 | 19.76 | 20.02 | 19.66 | 19.97 | 1,809,018 | +0.05(+0.27%) |
Feb 18, 2010 | 19.93 | 20.02 | 19.86 | 19.92 | 2,176,573 | +0.17(+0.87%) |
Feb 17, 2010 | 20.03 | 20.04 | 19.69 | 19.75 | 2,089,348 | -0.03(-0.14%) |
Feb 16, 2010 | 19.52 | 19.84 | 19.45 | 19.77 | 4,093,819 | +0.29(+1.49%) |
Feb 12, 2010 | 19.43 | 19.48 | 19.48 | 19.48 | 1,680,216 | +0.05(+0.25%) |
Feb 11, 2010 | 19.39 | 19.47 | 19.13 | 19.44 | 2,531,658 | +0.09(+0.44%) |
Feb 10, 2010 | 19.47 | 19.52 | 19.09 | 19.35 | 2,704,969 | -0.18(-0.91%) |
Feb 09, 2010 | 19.34 | 19.74 | 19.31 | 19.53 | 2,206,076 | +0.20(+1.06%) |
Feb 08, 2010 | 19.39 | 19.60 | 19.31 | 19.32 | 3,112,135 | +0.22(+1.13%) |
Feb 05, 2010 | 19.25 | 19.34 | 18.78 | 19.11 | 4,445,211 | -0.59(-2.98%) |
Feb 04, 2010 | 20.19 | 20.23 | 19.67 | 19.69 | 1,623,048 | -0.49(-2.43%) |
Feb 03, 2010 | 20.36 | 20.41 | 20.16 | 20.18 | 1,352,229 | -0.06(-0.29%) |
Feb 02, 2010 | 20.09 | 20.29 | 19.98 | 20.24 | 1,774,089 | +0.31(+1.54%) |
Feb 01, 2010 | 19.91 | 20.00 | 19.81 | 19.94 | 2,813,530 | +0.13(+0.65%) |
Jan 29, 2010 | 20.06 | 20.23 | 19.77 | 19.81 | 8,262,039 | +0.22(+1.10%) |
Jan 28, 2010 | 20.13 | 20.14 | 19.54 | 19.59 | 9,163,970 | -0.80(-3.93%) |
Jan 27, 2010 | 20.31 | 20.44 | 20.25 | 20.39 | 2,882,431 | -0.12(-0.58%) |
Jan 26, 2010 | 20.48 | 20.69 | 20.41 | 20.51 | 3,632,305 | +0.12(+0.58%) |
Jan 25, 2010 | 20.54 | 20.56 | 20.39 | 20.39 | 2,137,513 | -0.11(-0.53%) |
Jan 22, 2010 | 20.74 | 20.86 | 20.49 | 20.50 | 3,258,678 | -0.42(-2.01%) |
Jan 21, 2010 | 21.48 | 21.52 | 20.81 | 20.92 | 3,802,201 | -0.70(-3.26%) |
Jan 20, 2010 | 21.98 | 22.02 | 21.39 | 21.63 | 6,416,741 | -0.60(-2.71%) |
Jan 19, 2010 | 21.86 | 22.26 | 21.86 | 22.23 | 3,266,484 | +0.14(+0.63%) |
Jan 15, 2010 | 22.29 | 22.09 | 22.09 | 22.09 | 2,142,410 | -0.27(-1.20%) |
Jan 14, 2010 | 22.15 | 22.38 | 22.11 | 22.36 | 2,433,432 | +0.45(+2.06%) |
Jan 13, 2010 | 21.88 | 21.97 | 21.77 | 21.91 | 2,280,295 | +0.10(+0.44%) |
Jan 12, 2010 | 21.67 | 21.89 | 21.63 | 21.81 | 1,459,989 | -0.18(-0.81%) |
Jan 11, 2010 | 21.98 | 22.03 | 21.89 | 21.99 | 1,208,677 | +0.36(+1.67%) |
Jan 08, 2010 | 21.51 | 21.64 | 21.37 | 21.63 | 1,575,587 | +0.07(+0.32%) |
Jan 07, 2010 | 21.43 | 21.60 | 21.36 | 21.56 | 2,583,003 | -0.12(-0.55%) |
Jan 06, 2010 | 21.59 | 21.67 | 21.42 | 21.67 | 2,792,834 | -0.01(-0.05%) |
Jan 05, 2010 | 21.74 | 21.80 | 21.58 | 21.68 | 2,355,268 | -0.28(-1.27%) |
Jan 04, 2010 | 21.71 | 22.06 | 21.71 | 21.96 | 3,670,635 | +0.83(+3.95%) |
Dec 31, 2009 | 21.45 | 21.13 | 21.13 | 21.13 | 798,943 | -0.27(-1.26%) |
Dec 30, 2009 | 21.35 | 21.44 | 21.25 | 21.40 | 1,303,331 | -0.29(-1.34%) |
Dec 29, 2009 | 21.95 | 21.95 | 21.63 | 21.69 | 1,077,672 | -0.04(-0.17%) |
Dec 28, 2009 | 21.76 | 21.78 | 21.59 | 21.73 | 1,188,853 | +0.27(+1.28%) |
Dec 24, 2009 | 21.59 | 21.59 | 21.39 | 21.45 | 476,821 | +0.09(+0.43%) |
Dec 23, 2009 | 21.64 | 21.64 | 21.34 | 21.36 | 1,308,894 | +0.15(+0.71%) |
Dec 22, 2009 | 21.35 | 21.43 | 21.17 | 21.21 | 2,609,386 | +0.19(+0.90%) |
Dec 21, 2009 | 20.95 | 21.21 | 20.95 | 21.02 | 5,015,455 | -0.02(-0.10%) |
Dec 18, 2009 | 21.27 | 21.30 | 20.94 | 21.04 | 3,554,431 | +0.39(+1.90%) |
Dec 17, 2009 | 20.88 | 20.89 | 20.58 | 20.65 | 3,206,458 | -0.42(-1.99%) |
Dec 16, 2009 | 21.23 | 21.34 | 21.04 | 21.07 | 2,718,506 | +0.27(+1.29%) |
Dec 15, 2009 | 20.78 | 20.96 | 20.71 | 20.80 | 2,138,927 | -0.05(-0.26%) |
Dec 14, 2009 | 20.87 | 20.91 | 20.80 | 20.86 | 1,614,551 | +0.14(+0.68%) |
Dec 11, 2009 | 20.92 | 20.92 | 20.66 | 20.72 | 3,170,046 | -0.24(-1.13%) |
Dec 10, 2009 | 20.94 | 21.03 | 20.80 | 20.95 | 1,810,622 | +0.10(+0.49%) |
Dec 09, 2009 | 20.86 | 20.96 | 20.64 | 20.85 | 2,203,870 | +0.01(+0.05%) |
Dec 08, 2009 | 20.81 | 20.87 | 20.62 | 20.84 | 3,976,761 | -0.03(-0.13%) |
Dec 07, 2009 | 20.90 | 21.06 | 20.86 | 20.87 | 2,183,675 | -0.32(-1.52%) |
Dec 04, 2009 | 21.55 | 21.67 | 21.09 | 21.19 | 3,940,399 | -0.08(-0.35%) |
Dec 03, 2009 | 21.42 | 21.52 | 21.26 | 21.27 | 2,103,724 | -0.12(-0.58%) |
Dec 02, 2009 | 21.31 | 21.50 | 21.25 | 21.39 | 2,942,191 | +0.23(+1.09%) |