Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.39 | 20.45 | 20.14 | 20.25 | 843,993 | -0.07(-0.34%) |
Feb 25, 2010 | 19.97 | 20.35 | 19.76 | 20.31 | 1,350,840 | +0.05(+0.24%) |
Feb 24, 2010 | 20.25 | 20.29 | 19.96 | 20.27 | 1,422,868 | +0.11(+0.52%) |
Feb 23, 2010 | 20.57 | 20.62 | 20.00 | 20.16 | 912,214 | -0.49(-2.38%) |
Feb 22, 2010 | 20.82 | 20.85 | 20.47 | 20.65 | 876,741 | -0.07(-0.34%) |
Feb 19, 2010 | 20.47 | 20.91 | 20.47 | 20.72 | 862,283 | +0.09(+0.43%) |
Feb 18, 2010 | 20.30 | 20.67 | 20.25 | 20.63 | 797,105 | +0.29(+1.41%) |
Feb 17, 2010 | 20.31 | 20.67 | 20.30 | 20.34 | 886,140 | +0.12(+0.61%) |
Feb 16, 2010 | 20.01 | 20.23 | 19.87 | 20.22 | 670,411 | +0.35(+1.77%) |
Feb 12, 2010 | 19.73 | 19.87 | 19.87 | 19.87 | 1,197,994 | -0.02(-0.12%) |
Feb 11, 2010 | 19.41 | 19.93 | 19.15 | 19.89 | 1,731,786 | +0.50(+2.59%) |
Feb 10, 2010 | 19.49 | 19.69 | 19.09 | 19.39 | 1,467,724 | -0.03(-0.15%) |
Feb 09, 2010 | 19.28 | 19.43 | 19.11 | 19.42 | 1,115,182 | +0.42(+2.19%) |
Feb 08, 2010 | 19.23 | 19.44 | 18.98 | 19.00 | 735,305 | -0.12(-0.65%) |
Feb 05, 2010 | 19.06 | 19.25 | 18.64 | 19.13 | 2,256,405 | +0.06(+0.31%) |
Feb 04, 2010 | 19.93 | 20.01 | 19.03 | 19.07 | 2,202,282 | -1.11(-5.49%) |
Feb 03, 2010 | 20.74 | 20.74 | 20.05 | 20.18 | 1,339,905 | -0.77(-3.70%) |
Feb 02, 2010 | 19.85 | 21.02 | 19.85 | 20.95 | 2,507,529 | +1.12(+5.63%) |
Feb 01, 2010 | 19.81 | 19.92 | 19.66 | 19.83 | 1,484,910 | +0.12(+0.63%) |
Jan 29, 2010 | 19.91 | 20.34 | 19.63 | 19.71 | 1,847,945 | +0.01(+0.05%) |
Jan 28, 2010 | 20.36 | 20.36 | 19.63 | 19.70 | 1,063,134 | -0.57(-2.79%) |
Jan 27, 2010 | 20.08 | 20.32 | 19.92 | 20.27 | 1,238,352 | +0.17(+0.84%) |
Jan 26, 2010 | 20.03 | 20.33 | 19.85 | 20.10 | 881,988 | +0.08(+0.42%) |
Jan 25, 2010 | 19.96 | 20.10 | 19.75 | 20.01 | 1,385,242 | +0.30(+1.54%) |
Jan 22, 2010 | 20.32 | 20.41 | 19.54 | 19.71 | 1,977,534 | -0.61(-2.98%) |
Jan 21, 2010 | 20.82 | 20.92 | 20.12 | 20.31 | 1,866,624 | -0.46(-2.20%) |
Jan 20, 2010 | 21.13 | 21.18 | 20.70 | 20.77 | 908,073 | -0.41(-1.94%) |
Jan 19, 2010 | 20.98 | 21.22 | 20.97 | 21.18 | 999,636 | +0.19(+0.92%) |
Jan 15, 2010 | 21.41 | 20.99 | 20.99 | 20.99 | 1,043,661 | -0.40(-1.88%) |
Jan 14, 2010 | 21.90 | 21.90 | 21.22 | 21.39 | 1,069,515 | -0.49(-2.22%) |
Jan 13, 2010 | 21.77 | 21.97 | 21.33 | 21.88 | 1,906,057 | +0.25(+1.15%) |
Jan 12, 2010 | 22.21 | 22.47 | 21.33 | 21.63 | 1,928,129 | -0.81(-3.61%) |
Jan 11, 2010 | 22.52 | 23.02 | 22.07 | 22.44 | 1,313,010 | -0.03(-0.15%) |
Jan 08, 2010 | 21.88 | 22.49 | 21.72 | 22.47 | 2,330,443 | +0.61(+2.77%) |
Jan 07, 2010 | 22.19 | 22.50 | 21.80 | 21.87 | 1,395,004 | -0.16(-0.72%) |
Jan 06, 2010 | 21.66 | 22.10 | 21.63 | 22.03 | 1,520,169 | +0.29(+1.35%) |
Jan 05, 2010 | 21.19 | 21.93 | 21.10 | 21.73 | 3,094,372 | +0.44(+2.05%) |
Jan 04, 2010 | 21.13 | 21.67 | 21.09 | 21.30 | 1,719,135 | +0.30(+1.44%) |
Dec 31, 2009 | 21.12 | 20.99 | 20.99 | 20.99 | 745,472 | -0.20(-0.94%) |
Dec 30, 2009 | 21.09 | 21.29 | 21.04 | 21.19 | 597,119 | +0.01(+0.05%) |
Dec 29, 2009 | 21.32 | 21.34 | 21.17 | 21.18 | 691,278 | -0.07(-0.35%) |
Dec 28, 2009 | 21.46 | 21.59 | 21.21 | 21.26 | 1,214,783 | -0.14(-0.65%) |
Dec 24, 2009 | 21.39 | 21.67 | 21.38 | 21.40 | 331,708 | -0.04(-0.21%) |
Dec 23, 2009 | 21.52 | 21.78 | 21.37 | 21.44 | 2,030,575 | +0.00(+0.00%) |
Dec 22, 2009 | 21.51 | 21.66 | 21.37 | 21.44 | 2,387,385 | -0.03(-0.14%) |
Dec 21, 2009 | 21.35 | 21.85 | 21.20 | 21.47 | 2,868,236 | +0.31(+1.45%) |
Dec 18, 2009 | 21.62 | 21.80 | 20.72 | 21.16 | 4,191,814 | -0.40(-1.84%) |
Dec 17, 2009 | 21.49 | 21.74 | 21.40 | 21.56 | 1,781,430 | -0.37(-1.70%) |
Dec 16, 2009 | 21.88 | 22.03 | 21.72 | 21.93 | 1,895,883 | +0.10(+0.45%) |
Dec 15, 2009 | 21.90 | 21.92 | 21.41 | 21.83 | 3,034,872 | -0.23(-1.04%) |
Dec 14, 2009 | 22.19 | 22.22 | 21.99 | 22.06 | 3,055,735 | -0.09(-0.43%) |
Dec 11, 2009 | 22.01 | 22.26 | 21.88 | 22.16 | 3,118,987 | +0.24(+1.11%) |
Dec 10, 2009 | 21.33 | 22.08 | 21.12 | 21.91 | 4,560,936 | +0.82(+3.88%) |
Dec 09, 2009 | 21.03 | 21.11 | 20.70 | 21.09 | 4,269,194 | +0.10(+0.47%) |
Dec 08, 2009 | 20.99 | 21.22 | 20.70 | 20.99 | 2,530,052 | -0.10(-0.47%) |
Dec 07, 2009 | 21.13 | 21.34 | 21.03 | 21.09 | 3,809,016 | -0.02(-0.12%) |
Dec 04, 2009 | 21.38 | 21.71 | 20.95 | 21.12 | 4,680,526 | +0.02(+0.09%) |
Dec 03, 2009 | 21.06 | 21.40 | 20.92 | 21.10 | 4,176,361 | +0.02(+0.12%) |
Dec 02, 2009 | 20.88 | 21.29 | 20.48 | 21.07 | 4,582,470 | +0.32(+1.53%) |