Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.31 | 23.49 | 23.27 | 23.40 | 2,198,324 | +0.13(+0.55%) |
Feb 25, 2010 | 23.39 | 23.42 | 23.02 | 23.27 | 5,288,689 | -0.38(-1.59%) |
Feb 24, 2010 | 23.56 | 23.65 | 23.44 | 23.64 | 2,380,637 | +0.21(+0.89%) |
Feb 23, 2010 | 23.63 | 23.85 | 23.31 | 23.44 | 3,573,047 | -0.25(-1.05%) |
Feb 22, 2010 | 23.76 | 23.77 | 23.50 | 23.68 | 2,496,857 | +0.00(+0.00%) |
Feb 19, 2010 | 23.37 | 23.69 | 23.36 | 23.68 | 2,847,202 | +0.31(+1.31%) |
Feb 18, 2010 | 23.37 | 23.51 | 23.27 | 23.38 | 2,601,022 | -0.04(-0.17%) |
Feb 17, 2010 | 23.49 | 23.65 | 23.35 | 23.42 | 3,431,197 | +0.10(+0.45%) |
Feb 16, 2010 | 23.15 | 23.58 | 23.10 | 23.31 | 7,859,313 | +0.82(+3.64%) |
Feb 12, 2010 | 22.11 | 22.50 | 22.50 | 22.50 | 3,586,977 | +0.13(+0.59%) |
Feb 11, 2010 | 21.87 | 22.36 | 21.72 | 22.36 | 4,047,877 | +0.41(+1.87%) |
Feb 10, 2010 | 22.13 | 22.20 | 21.90 | 21.95 | 3,536,312 | -0.21(-0.94%) |
Feb 09, 2010 | 21.86 | 22.26 | 21.76 | 22.16 | 3,210,030 | +0.51(+2.34%) |
Feb 08, 2010 | 21.73 | 21.96 | 21.64 | 21.65 | 2,991,413 | -0.03(-0.16%) |
Feb 05, 2010 | 21.62 | 21.92 | 21.35 | 21.69 | 4,560,635 | +0.11(+0.51%) |
Feb 04, 2010 | 21.76 | 21.96 | 21.55 | 21.58 | 5,765,777 | -0.36(-1.63%) |
Feb 03, 2010 | 22.14 | 22.21 | 21.85 | 21.94 | 2,773,265 | -0.16(-0.70%) |
Feb 02, 2010 | 21.85 | 22.29 | 21.72 | 22.09 | 4,076,600 | +0.23(+1.03%) |
Feb 01, 2010 | 21.43 | 21.88 | 21.36 | 21.87 | 4,892,866 | +0.54(+2.54%) |
Jan 29, 2010 | 21.61 | 21.78 | 21.25 | 21.32 | 6,129,660 | -0.28(-1.31%) |
Jan 28, 2010 | 21.20 | 21.69 | 21.17 | 21.61 | 6,764,745 | +0.48(+2.27%) |
Jan 27, 2010 | 21.05 | 21.21 | 20.91 | 21.13 | 4,065,918 | +0.08(+0.38%) |
Jan 26, 2010 | 20.75 | 21.32 | 20.73 | 21.05 | 4,874,641 | +0.27(+1.31%) |
Jan 25, 2010 | 21.01 | 21.02 | 20.69 | 20.78 | 3,327,256 | -0.09(-0.41%) |
Jan 22, 2010 | 21.00 | 21.25 | 20.82 | 20.86 | 4,263,068 | -0.23(-1.07%) |
Jan 21, 2010 | 21.12 | 21.49 | 21.04 | 21.09 | 4,490,107 | +0.01(+0.06%) |
Jan 20, 2010 | 21.09 | 21.84 | 20.91 | 21.08 | 6,214,980 | +0.40(+1.93%) |
Jan 19, 2010 | 20.40 | 20.71 | 20.34 | 20.68 | 2,845,616 | +0.31(+1.53%) |
Jan 15, 2010 | 20.69 | 20.37 | 20.37 | 20.37 | 4,109,901 | -0.27(-1.31%) |
Jan 14, 2010 | 19.63 | 20.74 | 19.60 | 20.64 | 6,318,755 | +0.96(+4.87%) |
Jan 13, 2010 | 19.57 | 19.72 | 19.47 | 19.68 | 1,836,612 | +0.13(+0.68%) |
Jan 12, 2010 | 19.50 | 19.78 | 19.45 | 19.55 | 2,479,236 | -0.09(-0.47%) |
Jan 11, 2010 | 19.86 | 19.86 | 19.52 | 19.64 | 2,563,197 | -0.05(-0.26%) |
Jan 08, 2010 | 19.92 | 20.04 | 19.67 | 19.69 | 3,931,263 | -0.33(-1.67%) |
Jan 07, 2010 | 19.88 | 20.21 | 19.73 | 20.03 | 4,310,869 | +0.18(+0.93%) |
Jan 06, 2010 | 20.06 | 20.06 | 19.83 | 19.84 | 5,363,550 | -0.14(-0.68%) |
Jan 05, 2010 | 20.10 | 20.10 | 19.61 | 19.98 | 4,771,289 | -0.09(-0.43%) |
Jan 04, 2010 | 20.32 | 20.32 | 19.90 | 20.06 | 3,886,688 | -0.04(-0.20%) |
Dec 31, 2009 | 20.21 | 20.10 | 20.10 | 20.10 | 2,050,070 | -0.09(-0.45%) |
Dec 30, 2009 | 20.35 | 20.39 | 20.12 | 20.20 | 2,433,516 | -0.17(-0.82%) |
Dec 29, 2009 | 20.41 | 20.61 | 20.32 | 20.36 | 1,869,706 | +0.05(+0.23%) |
Dec 28, 2009 | 20.55 | 20.60 | 20.15 | 20.32 | 3,380,986 | -0.28(-1.36%) |
Dec 24, 2009 | 20.56 | 20.61 | 20.37 | 20.60 | 1,074,040 | -0.01(-0.03%) |
Dec 23, 2009 | 20.71 | 20.71 | 20.36 | 20.60 | 2,619,390 | +0.01(+0.06%) |
Dec 22, 2009 | 20.41 | 20.69 | 20.36 | 20.59 | 3,914,706 | +0.15(+0.76%) |
Dec 21, 2009 | 20.12 | 20.59 | 20.04 | 20.44 | 4,323,881 | +0.30(+1.48%) |
Dec 18, 2009 | 18.92 | 20.17 | 18.92 | 20.14 | 10,758,326 | +1.36(+7.27%) |
Dec 17, 2009 | 18.94 | 19.06 | 18.73 | 18.77 | 3,972,298 | -0.53(-2.76%) |
Dec 16, 2009 | 19.20 | 19.44 | 18.95 | 19.31 | 5,760,852 | +0.64(+3.44%) |
Dec 15, 2009 | 18.55 | 18.88 | 18.41 | 18.66 | 3,836,542 | +0.14(+0.74%) |
Dec 14, 2009 | 18.62 | 18.63 | 18.49 | 18.53 | 4,989,046 | -0.07(-0.40%) |
Dec 11, 2009 | 18.62 | 18.70 | 18.50 | 18.60 | 4,076,468 | +0.18(+1.00%) |
Dec 10, 2009 | 18.46 | 18.68 | 18.38 | 18.42 | 3,580,322 | +0.11(+0.59%) |
Dec 09, 2009 | 18.30 | 18.46 | 18.19 | 18.31 | 2,499,576 | +0.02(+0.09%) |
Dec 08, 2009 | 18.25 | 18.49 | 18.18 | 18.29 | 2,558,856 | -0.14(-0.75%) |
Dec 07, 2009 | 18.48 | 18.59 | 18.37 | 18.43 | 1,717,708 | -0.03(-0.19%) |
Dec 04, 2009 | 18.42 | 18.63 | 18.09 | 18.46 | 3,424,416 | +0.33(+1.80%) |
Dec 03, 2009 | 18.44 | 18.52 | 18.10 | 18.14 | 3,206,590 | -0.38(-2.07%) |
Dec 02, 2009 | 18.19 | 18.61 | 18.17 | 18.52 | 3,634,569 | +0.28(+1.51%) |