Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.12 | 21.22 | 20.71 | 21.07 | 121,340 | -0.10(-0.49%) |
Feb 25, 2010 | 21.03 | 21.35 | 20.66 | 21.17 | 186,761 | +0.03(+0.16%) |
Feb 24, 2010 | 20.95 | 21.26 | 20.90 | 21.14 | 255,967 | +0.38(+1.83%) |
Feb 23, 2010 | 20.77 | 20.89 | 20.46 | 20.76 | 220,631 | +0.02(+0.08%) |
Feb 22, 2010 | 20.50 | 20.78 | 20.45 | 20.74 | 290,627 | +0.20(+0.96%) |
Feb 19, 2010 | 20.09 | 20.58 | 19.82 | 20.54 | 403,256 | +0.45(+2.23%) |
Feb 18, 2010 | 19.99 | 20.21 | 19.97 | 20.09 | 223,896 | +0.03(+0.13%) |
Feb 17, 2010 | 20.32 | 20.37 | 19.89 | 20.07 | 157,554 | -0.13(-0.64%) |
Feb 16, 2010 | 20.30 | 20.36 | 20.02 | 20.20 | 136,326 | -0.01(-0.04%) |
Feb 12, 2010 | 19.88 | 20.21 | 20.21 | 20.21 | 146,296 | +0.15(+0.73%) |
Feb 11, 2010 | 19.84 | 20.14 | 19.84 | 20.06 | 148,426 | +0.10(+0.52%) |
Feb 10, 2010 | 19.71 | 20.08 | 19.60 | 19.96 | 201,483 | +0.11(+0.56%) |
Feb 09, 2010 | 20.72 | 20.75 | 19.67 | 19.84 | 550,571 | +0.92(+4.87%) |
Feb 08, 2010 | 19.28 | 19.39 | 18.88 | 18.92 | 269,916 | -0.43(-2.23%) |
Feb 05, 2010 | 19.36 | 19.50 | 18.90 | 19.35 | 114,834 | -0.02(-0.09%) |
Feb 04, 2010 | 19.83 | 19.83 | 19.35 | 19.37 | 194,211 | -0.54(-2.72%) |
Feb 03, 2010 | 19.76 | 20.16 | 19.66 | 19.91 | 191,261 | +0.03(+0.13%) |
Feb 02, 2010 | 19.86 | 20.30 | 19.59 | 19.89 | 213,297 | +0.02(+0.09%) |
Feb 01, 2010 | 20.37 | 20.46 | 19.83 | 19.87 | 313,818 | -0.48(-2.37%) |
Jan 29, 2010 | 20.84 | 21.01 | 20.34 | 20.35 | 283,235 | -0.36(-1.75%) |
Jan 28, 2010 | 21.82 | 21.82 | 20.66 | 20.71 | 287,348 | -1.03(-4.75%) |
Jan 27, 2010 | 21.20 | 21.82 | 21.20 | 21.75 | 94,319 | +0.39(+1.81%) |
Jan 26, 2010 | 21.30 | 21.79 | 21.18 | 21.36 | 111,368 | -0.11(-0.52%) |
Jan 25, 2010 | 21.62 | 22.18 | 21.15 | 21.47 | 175,870 | -0.04(-0.20%) |
Jan 22, 2010 | 21.51 | 21.73 | 21.23 | 21.51 | 168,690 | +0.04(+0.20%) |
Jan 21, 2010 | 21.83 | 22.23 | 21.28 | 21.47 | 109,948 | -0.40(-1.81%) |
Jan 20, 2010 | 21.80 | 21.99 | 21.28 | 21.87 | 205,958 | -0.16(-0.70%) |
Jan 19, 2010 | 22.15 | 22.15 | 21.45 | 22.02 | 161,441 | -0.03(-0.12%) |
Jan 15, 2010 | 23.00 | 22.05 | 22.05 | 22.05 | 299,094 | -0.88(-3.83%) |
Jan 14, 2010 | 22.83 | 23.06 | 22.68 | 22.93 | 219,367 | +0.11(+0.49%) |
Jan 13, 2010 | 22.61 | 22.91 | 22.38 | 22.81 | 127,476 | +0.22(+0.95%) |
Jan 12, 2010 | 22.65 | 22.89 | 22.40 | 22.60 | 66,785 | -0.28(-1.20%) |
Jan 11, 2010 | 22.35 | 22.92 | 22.20 | 22.88 | 159,211 | +0.65(+2.91%) |
Jan 08, 2010 | 21.85 | 22.45 | 21.85 | 22.23 | 112,422 | +0.40(+1.81%) |
Jan 07, 2010 | 21.93 | 22.09 | 21.37 | 21.83 | 118,251 | -0.08(-0.35%) |
Jan 06, 2010 | 21.98 | 22.50 | 21.83 | 21.91 | 153,763 | -0.07(-0.31%) |
Jan 05, 2010 | 21.99 | 22.20 | 21.70 | 21.98 | 165,453 | -0.01(-0.04%) |
Jan 04, 2010 | 21.88 | 21.99 | 21.26 | 21.99 | 236,103 | +0.43(+2.00%) |
Dec 31, 2009 | 22.08 | 21.56 | 21.56 | 21.56 | 125,629 | -0.65(-2.91%) |
Dec 30, 2009 | 22.21 | 22.52 | 21.97 | 22.20 | 119,039 | -0.16(-0.73%) |
Dec 29, 2009 | 21.70 | 22.56 | 21.51 | 22.37 | 140,136 | +0.65(+2.97%) |
Dec 28, 2009 | 21.51 | 21.72 | 21.41 | 21.72 | 77,047 | +0.30(+1.41%) |
Dec 24, 2009 | 21.77 | 21.89 | 21.37 | 21.42 | 21,691 | -0.25(-1.15%) |
Dec 23, 2009 | 21.53 | 21.86 | 21.42 | 21.67 | 101,278 | +0.19(+0.88%) |
Dec 22, 2009 | 21.47 | 21.75 | 21.32 | 21.48 | 58,357 | +0.01(+0.04%) |
Dec 21, 2009 | 21.31 | 21.85 | 21.13 | 21.47 | 120,606 | +0.21(+0.97%) |
Dec 18, 2009 | 21.31 | 22.14 | 21.08 | 21.26 | 580,658 | +0.22(+1.02%) |
Dec 17, 2009 | 20.25 | 21.31 | 19.72 | 21.05 | 291,785 | +0.71(+3.47%) |
Dec 16, 2009 | 20.33 | 20.43 | 20.13 | 20.34 | 197,060 | +0.22(+1.07%) |
Dec 15, 2009 | 20.14 | 20.50 | 19.91 | 20.13 | 229,734 | +0.00(+0.00%) |
Dec 14, 2009 | 19.63 | 20.30 | 19.46 | 20.13 | 434,762 | +0.09(+0.47%) |
Dec 11, 2009 | 20.58 | 20.67 | 19.96 | 20.03 | 260,304 | -0.38(-1.86%) |
Dec 10, 2009 | 20.72 | 20.90 | 20.25 | 20.41 | 117,491 | -0.29(-1.41%) |
Dec 09, 2009 | 20.75 | 20.92 | 20.45 | 20.70 | 189,703 | -0.09(-0.41%) |
Dec 08, 2009 | 20.87 | 21.08 | 20.55 | 20.79 | 333,772 | -0.28(-1.31%) |
Dec 07, 2009 | 21.27 | 21.28 | 20.98 | 21.07 | 116,937 | -0.28(-1.29%) |
Dec 04, 2009 | 20.77 | 21.40 | 20.62 | 21.34 | 171,085 | +0.98(+4.82%) |
Dec 03, 2009 | 20.36 | 20.82 | 20.32 | 20.36 | 132,472 | +0.13(+0.64%) |
Dec 02, 2009 | 20.03 | 20.64 | 19.96 | 20.23 | 120,483 | +0.16(+0.77%) |