Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.23 | 18.38 | 18.17 | 18.32 | 3,265,046 | +0.00(+0.03%) |
Feb 25, 2010 | 18.15 | 18.31 | 18.11 | 18.31 | 4,572,154 | -0.11(-0.61%) |
Feb 24, 2010 | 18.43 | 18.54 | 18.39 | 18.43 | 2,726,817 | -0.03(-0.17%) |
Feb 23, 2010 | 18.43 | 18.51 | 18.39 | 18.46 | 3,610,771 | +0.05(+0.27%) |
Feb 22, 2010 | 18.45 | 18.55 | 18.35 | 18.41 | 7,228,588 | -0.46(-2.46%) |
Feb 19, 2010 | 18.81 | 18.93 | 18.72 | 18.87 | 2,884,288 | -0.29(-1.49%) |
Feb 18, 2010 | 19.22 | 19.31 | 19.16 | 19.16 | 7,650,316 | -0.26(-1.32%) |
Feb 17, 2010 | 19.43 | 19.45 | 19.30 | 19.41 | 3,106,958 | +0.05(+0.28%) |
Feb 16, 2010 | 19.17 | 19.40 | 19.08 | 19.36 | 7,414,145 | +0.25(+1.29%) |
Feb 12, 2010 | 19.10 | 19.11 | 19.11 | 19.11 | 3,432,901 | +0.14(+0.73%) |
Feb 11, 2010 | 18.70 | 18.99 | 18.61 | 18.97 | 7,492,612 | +0.47(+2.53%) |
Feb 10, 2010 | 18.53 | 18.62 | 18.42 | 18.51 | 2,815,788 | -0.19(-0.99%) |
Feb 09, 2010 | 18.59 | 18.83 | 18.44 | 18.69 | 6,717,226 | +0.15(+0.81%) |
Feb 08, 2010 | 18.56 | 18.67 | 18.50 | 18.54 | 4,004,758 | +0.05(+0.26%) |
Feb 05, 2010 | 18.55 | 18.56 | 18.16 | 18.49 | 6,042,352 | -0.21(-1.12%) |
Feb 04, 2010 | 19.06 | 19.11 | 18.67 | 18.70 | 3,640,721 | -0.27(-1.41%) |
Feb 03, 2010 | 18.94 | 19.02 | 18.84 | 18.97 | 3,299,800 | -0.02(-0.10%) |
Feb 02, 2010 | 18.99 | 19.23 | 18.94 | 18.99 | 7,578,595 | +0.13(+0.70%) |
Feb 01, 2010 | 18.81 | 18.91 | 18.75 | 18.86 | 5,216,148 | -0.10(-0.51%) |
Jan 29, 2010 | 19.08 | 19.17 | 18.92 | 18.95 | 6,212,598 | -0.39(-2.03%) |
Jan 28, 2010 | 19.67 | 19.70 | 19.25 | 19.35 | 4,705,842 | -0.29(-1.48%) |
Jan 27, 2010 | 19.72 | 19.77 | 19.56 | 19.64 | 3,885,693 | -0.18(-0.93%) |
Jan 26, 2010 | 19.74 | 19.93 | 19.70 | 19.82 | 3,097,639 | +0.17(+0.87%) |
Jan 25, 2010 | 19.72 | 19.75 | 19.60 | 19.65 | 2,599,298 | -0.15(-0.76%) |
Jan 22, 2010 | 19.99 | 20.09 | 19.76 | 19.80 | 2,498,263 | -0.37(-1.85%) |
Jan 21, 2010 | 20.54 | 20.57 | 20.09 | 20.18 | 3,405,801 | -0.26(-1.26%) |
Jan 20, 2010 | 20.46 | 20.51 | 20.31 | 20.44 | 10,218,530 | -0.03(-0.14%) |
Jan 19, 2010 | 20.24 | 20.53 | 20.23 | 20.46 | 3,481,393 | +0.59(+2.96%) |
Jan 15, 2010 | 19.99 | 19.88 | 19.88 | 19.88 | 4,855,192 | -0.52(-2.55%) |
Jan 14, 2010 | 20.35 | 20.46 | 20.31 | 20.40 | 9,040,525 | +0.13(+0.65%) |
Jan 13, 2010 | 20.23 | 20.31 | 20.06 | 20.27 | 4,831,639 | +0.00(+0.00%) |
Jan 12, 2010 | 20.15 | 20.31 | 20.10 | 20.27 | 3,039,579 | +0.04(+0.19%) |
Jan 11, 2010 | 20.15 | 20.30 | 20.09 | 20.23 | 4,719,759 | +0.26(+1.29%) |
Jan 08, 2010 | 19.95 | 20.00 | 19.81 | 19.97 | 6,075,811 | -0.18(-0.92%) |
Jan 07, 2010 | 20.12 | 20.19 | 19.93 | 20.15 | 3,627,345 | +0.07(+0.34%) |
Jan 06, 2010 | 20.19 | 20.26 | 20.06 | 20.09 | 3,807,679 | -0.24(-1.17%) |
Jan 05, 2010 | 20.40 | 20.45 | 20.22 | 20.32 | 3,333,710 | -0.55(-2.65%) |
Jan 04, 2010 | 20.93 | 20.96 | 20.84 | 20.88 | 2,153,855 | +0.35(+1.70%) |
Dec 31, 2009 | 20.65 | 20.53 | 20.53 | 20.53 | 1,449,765 | -0.12(-0.59%) |
Dec 30, 2009 | 20.53 | 20.65 | 20.50 | 20.65 | 1,808,364 | +0.02(+0.12%) |
Dec 29, 2009 | 20.75 | 20.80 | 20.50 | 20.63 | 1,510,242 | -0.01(-0.05%) |
Dec 28, 2009 | 20.51 | 20.64 | 20.51 | 20.64 | 1,446,090 | +0.09(+0.43%) |
Dec 24, 2009 | 20.43 | 20.58 | 20.42 | 20.55 | 568,236 | +0.10(+0.48%) |
Dec 23, 2009 | 20.63 | 20.64 | 20.36 | 20.45 | 2,052,102 | -0.11(-0.52%) |
Dec 22, 2009 | 20.62 | 20.69 | 20.52 | 20.56 | 1,672,090 | +0.23(+1.15%) |
Dec 21, 2009 | 20.36 | 20.44 | 20.27 | 20.32 | 5,805,355 | +0.01(+0.07%) |
Dec 18, 2009 | 20.43 | 20.44 | 20.20 | 20.31 | 3,490,031 | -0.07(-0.36%) |
Dec 17, 2009 | 20.61 | 20.61 | 20.29 | 20.38 | 2,807,009 | -0.59(-2.83%) |
Dec 16, 2009 | 20.94 | 21.01 | 20.79 | 20.98 | 1,858,880 | +0.16(+0.77%) |
Dec 15, 2009 | 20.70 | 20.84 | 20.67 | 20.81 | 2,343,734 | -0.03(-0.16%) |
Dec 14, 2009 | 20.97 | 20.98 | 20.83 | 20.85 | 2,861,910 | +0.33(+1.59%) |
Dec 11, 2009 | 20.61 | 20.65 | 20.47 | 20.52 | 1,730,486 | +0.09(+0.43%) |
Dec 10, 2009 | 20.43 | 20.50 | 20.37 | 20.44 | 1,960,402 | +0.23(+1.13%) |
Dec 09, 2009 | 20.37 | 20.38 | 20.07 | 20.21 | 3,450,239 | -0.22(-1.09%) |
Dec 08, 2009 | 20.59 | 20.61 | 20.40 | 20.43 | 1,983,250 | -0.29(-1.38%) |
Dec 07, 2009 | 20.66 | 20.83 | 20.65 | 20.72 | 1,715,531 | -0.05(-0.26%) |
Dec 04, 2009 | 21.10 | 21.12 | 20.74 | 20.77 | 3,907,950 | +0.15(+0.73%) |
Dec 03, 2009 | 20.70 | 20.75 | 20.59 | 20.62 | 3,193,521 | +0.03(+0.14%) |
Dec 02, 2009 | 20.76 | 20.80 | 20.59 | 20.59 | 3,808,883 | -0.01(-0.07%) |