Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.38 | 18.53 | 18.32 | 18.47 | 3,238,729 | +0.01(+0.03%) |
Feb 25, 2010 | 18.30 | 18.46 | 18.25 | 18.46 | 4,535,302 | -0.11(-0.61%) |
Feb 24, 2010 | 18.58 | 18.69 | 18.54 | 18.58 | 2,704,838 | -0.03(-0.17%) |
Feb 23, 2010 | 18.58 | 18.66 | 18.54 | 18.61 | 3,581,668 | +0.05(+0.27%) |
Feb 22, 2010 | 18.60 | 18.70 | 18.50 | 18.56 | 7,170,324 | -0.47(-2.46%) |
Feb 19, 2010 | 18.96 | 19.09 | 18.88 | 19.02 | 2,861,040 | -0.29(-1.49%) |
Feb 18, 2010 | 19.38 | 19.47 | 19.31 | 19.31 | 7,588,654 | -0.26(-1.32%) |
Feb 17, 2010 | 19.59 | 19.61 | 19.46 | 19.57 | 3,081,916 | +0.05(+0.28%) |
Feb 16, 2010 | 19.33 | 19.56 | 19.24 | 19.52 | 7,354,386 | +0.25(+1.29%) |
Feb 12, 2010 | 19.25 | 19.27 | 19.27 | 19.27 | 3,405,232 | +0.14(+0.73%) |
Feb 11, 2010 | 18.86 | 19.15 | 18.77 | 19.13 | 7,432,221 | +0.47(+2.53%) |
Feb 10, 2010 | 18.68 | 18.77 | 18.57 | 18.66 | 2,793,092 | -0.19(-0.99%) |
Feb 09, 2010 | 18.74 | 18.98 | 18.59 | 18.84 | 6,663,084 | +0.15(+0.81%) |
Feb 08, 2010 | 18.71 | 18.82 | 18.65 | 18.69 | 3,972,479 | +0.05(+0.26%) |
Feb 05, 2010 | 18.70 | 18.71 | 18.30 | 18.64 | 5,993,650 | -0.21(-1.12%) |
Feb 04, 2010 | 19.21 | 19.27 | 18.82 | 18.85 | 3,611,376 | -0.27(-1.41%) |
Feb 03, 2010 | 19.10 | 19.17 | 18.99 | 19.12 | 3,273,203 | -0.02(-0.10%) |
Feb 02, 2010 | 19.14 | 19.39 | 19.10 | 19.14 | 7,517,511 | +0.13(+0.70%) |
Feb 01, 2010 | 18.96 | 19.06 | 18.90 | 19.01 | 5,174,105 | -0.10(-0.51%) |
Jan 29, 2010 | 19.23 | 19.33 | 19.08 | 19.11 | 6,162,524 | -0.40(-2.03%) |
Jan 28, 2010 | 19.83 | 19.86 | 19.40 | 19.50 | 4,667,913 | -0.29(-1.48%) |
Jan 27, 2010 | 19.88 | 19.93 | 19.72 | 19.80 | 3,854,374 | -0.19(-0.93%) |
Jan 26, 2010 | 19.90 | 20.09 | 19.86 | 19.98 | 3,072,672 | +0.17(+0.87%) |
Jan 25, 2010 | 19.88 | 19.91 | 19.76 | 19.81 | 2,578,347 | -0.15(-0.76%) |
Jan 22, 2010 | 20.15 | 20.25 | 19.92 | 19.96 | 2,478,126 | -0.38(-1.85%) |
Jan 21, 2010 | 20.70 | 20.74 | 20.25 | 20.34 | 3,378,350 | -0.26(-1.26%) |
Jan 20, 2010 | 20.63 | 20.68 | 20.48 | 20.60 | 10,136,167 | -0.03(-0.14%) |
Jan 19, 2010 | 20.40 | 20.69 | 20.39 | 20.63 | 3,453,333 | +0.59(+2.96%) |
Jan 15, 2010 | 20.15 | 20.04 | 20.04 | 20.04 | 4,816,059 | -0.52(-2.55%) |
Jan 14, 2010 | 20.52 | 20.62 | 20.47 | 20.56 | 8,967,657 | +0.13(+0.65%) |
Jan 13, 2010 | 20.39 | 20.47 | 20.22 | 20.43 | 4,792,695 | +0.00(+0.00%) |
Jan 12, 2010 | 20.31 | 20.47 | 20.26 | 20.43 | 3,015,079 | +0.04(+0.19%) |
Jan 11, 2010 | 20.32 | 20.46 | 20.25 | 20.39 | 4,681,718 | +0.26(+1.29%) |
Jan 08, 2010 | 20.11 | 20.16 | 19.97 | 20.13 | 6,026,840 | -0.19(-0.92%) |
Jan 07, 2010 | 20.28 | 20.35 | 20.09 | 20.32 | 3,598,108 | +0.07(+0.34%) |
Jan 06, 2010 | 20.36 | 20.43 | 20.22 | 20.25 | 3,776,988 | -0.24(-1.17%) |
Jan 05, 2010 | 20.57 | 20.61 | 20.39 | 20.49 | 3,306,840 | -0.56(-2.65%) |
Jan 04, 2010 | 21.10 | 21.13 | 21.01 | 21.05 | 2,136,495 | +0.35(+1.70%) |
Dec 31, 2009 | 20.82 | 20.69 | 20.69 | 20.69 | 1,438,080 | -0.12(-0.59%) |
Dec 30, 2009 | 20.70 | 20.82 | 20.67 | 20.82 | 1,793,789 | +0.02(+0.12%) |
Dec 29, 2009 | 20.92 | 20.96 | 20.67 | 20.79 | 1,498,070 | -0.01(-0.05%) |
Dec 28, 2009 | 20.68 | 20.80 | 20.68 | 20.80 | 1,434,434 | +0.09(+0.43%) |
Dec 24, 2009 | 20.60 | 20.75 | 20.59 | 20.71 | 563,656 | +0.10(+0.48%) |
Dec 23, 2009 | 20.80 | 20.81 | 20.53 | 20.62 | 2,035,561 | -0.11(-0.52%) |
Dec 22, 2009 | 20.79 | 20.86 | 20.69 | 20.72 | 1,658,612 | +0.24(+1.15%) |
Dec 21, 2009 | 20.53 | 20.60 | 20.43 | 20.49 | 5,758,563 | +0.01(+0.07%) |
Dec 18, 2009 | 20.60 | 20.60 | 20.36 | 20.47 | 3,461,901 | -0.07(-0.36%) |
Dec 17, 2009 | 20.78 | 20.78 | 20.45 | 20.55 | 2,784,384 | -0.60(-2.83%) |
Dec 16, 2009 | 21.11 | 21.18 | 20.95 | 21.15 | 1,843,897 | +0.16(+0.77%) |
Dec 15, 2009 | 20.87 | 21.01 | 20.84 | 20.98 | 2,324,844 | -0.03(-0.16%) |
Dec 14, 2009 | 21.14 | 21.15 | 21.00 | 21.02 | 2,838,843 | +0.33(+1.59%) |
Dec 11, 2009 | 20.77 | 20.82 | 20.64 | 20.69 | 1,716,538 | +0.09(+0.43%) |
Dec 10, 2009 | 20.59 | 20.67 | 20.53 | 20.60 | 1,944,601 | +0.23(+1.13%) |
Dec 09, 2009 | 20.53 | 20.55 | 20.23 | 20.37 | 3,422,429 | -0.23(-1.09%) |
Dec 08, 2009 | 20.75 | 20.77 | 20.57 | 20.60 | 1,967,265 | -0.29(-1.38%) |
Dec 07, 2009 | 20.83 | 21.00 | 20.82 | 20.89 | 1,701,704 | -0.05(-0.26%) |
Dec 04, 2009 | 21.27 | 21.29 | 20.91 | 20.94 | 3,876,452 | +0.15(+0.73%) |
Dec 03, 2009 | 20.87 | 20.92 | 20.76 | 20.79 | 3,167,780 | +0.03(+0.14%) |
Dec 02, 2009 | 20.93 | 20.96 | 20.76 | 20.76 | 3,778,183 | -0.01(-0.07%) |