Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.77 | 21.11 | 20.69 | 21.03 | 164,886 | +0.21(+1.00%) |
Feb 25, 2010 | 20.73 | 20.84 | 20.54 | 20.82 | 216,941 | -0.24(-1.15%) |
Feb 24, 2010 | 21.03 | 21.19 | 20.89 | 21.06 | 236,470 | +0.88(+4.36%) |
Feb 23, 2010 | 20.12 | 20.24 | 20.06 | 20.18 | 167,945 | -0.29(-1.41%) |
Feb 22, 2010 | 20.51 | 20.60 | 20.42 | 20.47 | 70,059 | +0.06(+0.30%) |
Feb 19, 2010 | 20.17 | 20.44 | 20.14 | 20.41 | 91,789 | -0.02(-0.08%) |
Feb 18, 2010 | 20.36 | 20.51 | 20.35 | 20.42 | 152,919 | +0.31(+1.52%) |
Feb 17, 2010 | 20.29 | 20.36 | 20.04 | 20.12 | 172,341 | -0.20(-0.99%) |
Feb 16, 2010 | 20.08 | 20.35 | 19.98 | 20.32 | 112,072 | +0.05(+0.26%) |
Feb 12, 2010 | 20.17 | 20.27 | 20.27 | 20.27 | 184,072 | -0.01(-0.04%) |
Feb 11, 2010 | 20.22 | 20.33 | 20.01 | 20.27 | 134,096 | +0.22(+1.10%) |
Feb 10, 2010 | 20.06 | 20.21 | 19.99 | 20.05 | 190,875 | -0.17(-0.83%) |
Feb 09, 2010 | 20.06 | 20.33 | 19.90 | 20.22 | 138,432 | +0.27(+1.37%) |
Feb 08, 2010 | 20.05 | 20.10 | 19.92 | 19.95 | 130,835 | -0.07(-0.36%) |
Feb 05, 2010 | 19.94 | 20.02 | 19.68 | 20.02 | 262,230 | +0.03(+0.16%) |
Feb 04, 2010 | 20.40 | 20.40 | 19.99 | 19.99 | 170,575 | -0.68(-3.27%) |
Feb 03, 2010 | 20.83 | 20.86 | 20.61 | 20.66 | 108,105 | -0.23(-1.12%) |
Feb 02, 2010 | 20.66 | 20.96 | 20.62 | 20.90 | 115,594 | +0.36(+1.76%) |
Feb 01, 2010 | 20.48 | 20.62 | 20.45 | 20.54 | 122,957 | +0.18(+0.87%) |
Jan 29, 2010 | 20.38 | 20.56 | 20.29 | 20.36 | 163,480 | -0.11(-0.55%) |
Jan 28, 2010 | 20.47 | 20.51 | 20.10 | 20.47 | 219,926 | -0.27(-1.28%) |
Jan 27, 2010 | 20.62 | 20.75 | 20.57 | 20.74 | 103,953 | -0.01(-0.04%) |
Jan 26, 2010 | 20.73 | 20.87 | 20.69 | 20.74 | 150,406 | -0.07(-0.35%) |
Jan 25, 2010 | 20.84 | 20.94 | 20.78 | 20.82 | 146,110 | -0.13(-0.63%) |
Jan 22, 2010 | 21.29 | 21.36 | 20.95 | 20.95 | 156,968 | -0.08(-0.36%) |
Jan 21, 2010 | 21.42 | 21.46 | 20.97 | 21.03 | 174,565 | -0.43(-1.99%) |
Jan 20, 2010 | 21.56 | 21.67 | 21.17 | 21.45 | 419,308 | -0.23(-1.04%) |
Jan 19, 2010 | 21.49 | 21.73 | 21.48 | 21.68 | 194,345 | +0.24(+1.11%) |
Jan 15, 2010 | 21.59 | 21.44 | 21.44 | 21.44 | 227,353 | -0.37(-1.68%) |
Jan 14, 2010 | 21.73 | 21.84 | 21.61 | 21.81 | 92,075 | +0.38(+1.78%) |
Jan 13, 2010 | 21.42 | 21.50 | 21.38 | 21.42 | 191,994 | +0.31(+1.45%) |
Jan 12, 2010 | 21.23 | 21.36 | 21.11 | 21.12 | 279,481 | -0.29(-1.37%) |
Jan 11, 2010 | 21.46 | 21.50 | 21.34 | 21.41 | 134,705 | +0.37(+1.76%) |
Jan 08, 2010 | 20.85 | 21.05 | 20.76 | 21.04 | 255,919 | -0.06(-0.27%) |
Jan 07, 2010 | 20.96 | 21.12 | 20.84 | 21.10 | 157,802 | -0.16(-0.76%) |
Jan 06, 2010 | 21.15 | 21.26 | 21.11 | 21.26 | 172,480 | -0.02(-0.08%) |
Jan 05, 2010 | 21.33 | 21.41 | 21.19 | 21.27 | 160,120 | -0.66(-2.99%) |
Jan 04, 2010 | 21.77 | 21.97 | 21.72 | 21.93 | 152,568 | +0.62(+2.91%) |
Dec 31, 2009 | 21.31 | 21.31 | 21.31 | 21.31 | 186,062 | -0.13(-0.60%) |
Dec 30, 2009 | 21.46 | 21.58 | 21.36 | 21.44 | 71,735 | -0.23(-1.06%) |
Dec 29, 2009 | 21.72 | 21.75 | 21.45 | 21.67 | 113,706 | -0.01(-0.04%) |
Dec 28, 2009 | 21.70 | 21.73 | 21.55 | 21.68 | 139,576 | -0.04(-0.19%) |
Dec 24, 2009 | 21.78 | 21.82 | 21.61 | 21.72 | 44,843 | +0.04(+0.19%) |
Dec 23, 2009 | 21.62 | 21.77 | 21.52 | 21.68 | 80,138 | +0.12(+0.58%) |
Dec 22, 2009 | 21.57 | 21.63 | 21.36 | 21.55 | 266,899 | +0.00(+0.02%) |
Dec 21, 2009 | 21.60 | 21.81 | 21.48 | 21.55 | 130,268 | -0.08(-0.35%) |
Dec 18, 2009 | 21.68 | 21.73 | 21.47 | 21.62 | 186,293 | +0.20(+0.92%) |
Dec 17, 2009 | 21.42 | 21.52 | 21.33 | 21.43 | 167,580 | -0.35(-1.61%) |
Dec 16, 2009 | 21.78 | 21.85 | 21.73 | 21.78 | 114,724 | +0.12(+0.56%) |
Dec 15, 2009 | 21.43 | 21.66 | 21.43 | 21.66 | 103,625 | -0.03(-0.13%) |
Dec 14, 2009 | 21.66 | 21.74 | 21.56 | 21.68 | 103,525 | +0.15(+0.69%) |
Dec 11, 2009 | 21.52 | 21.56 | 21.38 | 21.54 | 147,031 | -0.01(-0.04%) |
Dec 10, 2009 | 21.58 | 21.59 | 21.31 | 21.54 | 113,196 | -0.14(-0.63%) |
Dec 09, 2009 | 21.69 | 21.70 | 21.32 | 21.68 | 246,124 | +0.47(+2.22%) |
Dec 08, 2009 | 21.42 | 21.50 | 21.21 | 21.21 | 198,593 | -0.74(-3.35%) |
Dec 07, 2009 | 21.93 | 22.07 | 21.86 | 21.95 | 98,754 | -0.15(-0.67%) |
Dec 04, 2009 | 22.18 | 22.20 | 22.01 | 22.09 | 144,538 | +0.14(+0.62%) |
Dec 03, 2009 | 22.09 | 22.24 | 21.91 | 21.96 | 133,720 | +0.02(+0.07%) |
Dec 02, 2009 | 21.93 | 21.99 | 21.82 | 21.94 | 108,813 | +0.05(+0.24%) |