Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.58 | 21.64 | 21.52 | 21.59 | 46,314 | +0.01(+0.05%) |
Feb 25, 2010 | 21.31 | 21.58 | 21.21 | 21.58 | 164,187 | -0.01(-0.07%) |
Feb 24, 2010 | 21.48 | 21.61 | 21.42 | 21.59 | 80,240 | +0.20(+0.94%) |
Feb 23, 2010 | 21.60 | 21.66 | 21.37 | 21.39 | 67,687 | -0.26(-1.21%) |
Feb 22, 2010 | 21.73 | 21.75 | 21.63 | 21.65 | 62,108 | -0.02(-0.09%) |
Feb 19, 2010 | 21.56 | 21.74 | 21.54 | 21.67 | 85,804 | +0.04(+0.18%) |
Feb 18, 2010 | 21.45 | 21.66 | 21.45 | 21.63 | 101,115 | +0.16(+0.74%) |
Feb 17, 2010 | 21.50 | 21.52 | 21.41 | 21.47 | 148,638 | +0.11(+0.49%) |
Feb 16, 2010 | 21.21 | 21.40 | 21.14 | 21.37 | 135,796 | +0.33(+1.56%) |
Feb 12, 2010 | 20.80 | 21.04 | 21.04 | 21.04 | 93,793 | +0.01(+0.03%) |
Feb 11, 2010 | 20.77 | 21.05 | 20.72 | 21.03 | 90,731 | +0.22(+1.06%) |
Feb 10, 2010 | 20.83 | 20.93 | 20.64 | 20.81 | 105,015 | -0.02(-0.11%) |
Feb 09, 2010 | 20.85 | 21.02 | 20.68 | 20.84 | 199,254 | +0.26(+1.26%) |
Feb 08, 2010 | 20.73 | 20.85 | 20.58 | 20.58 | 354,586 | -0.18(-0.89%) |
Feb 05, 2010 | 20.70 | 20.76 | 20.33 | 20.76 | 699,644 | +0.07(+0.32%) |
Feb 04, 2010 | 21.23 | 21.23 | 20.70 | 20.70 | 670,292 | -0.67(-3.11%) |
Feb 03, 2010 | 21.39 | 21.49 | 21.32 | 21.36 | 1,242,457 | -0.12(-0.56%) |
Feb 02, 2010 | 21.23 | 21.51 | 21.19 | 21.48 | 219,822 | +0.27(+1.29%) |
Feb 01, 2010 | 21.00 | 21.21 | 21.00 | 21.21 | 186,202 | +0.27(+1.31%) |
Jan 29, 2010 | 21.22 | 21.36 | 20.87 | 20.93 | 213,323 | -0.21(-0.98%) |
Jan 28, 2010 | 21.44 | 21.47 | 21.00 | 21.14 | 233,743 | -0.24(-1.12%) |
Jan 27, 2010 | 21.25 | 21.42 | 21.11 | 21.38 | 283,596 | +0.09(+0.41%) |
Jan 26, 2010 | 21.28 | 21.51 | 21.23 | 21.29 | 166,114 | -0.10(-0.47%) |
Jan 25, 2010 | 21.45 | 21.50 | 21.31 | 21.39 | 317,633 | +0.11(+0.51%) |
Jan 22, 2010 | 21.67 | 21.73 | 21.26 | 21.28 | 362,094 | -0.49(-2.25%) |
Jan 21, 2010 | 22.17 | 22.24 | 21.74 | 21.77 | 283,448 | -0.40(-1.81%) |
Jan 20, 2010 | 22.21 | 22.28 | 21.99 | 22.17 | 167,612 | -0.21(-0.93%) |
Jan 19, 2010 | 22.10 | 22.39 | 22.10 | 22.38 | 153,980 | +0.26(+1.19%) |
Jan 15, 2010 | 22.30 | 22.12 | 22.12 | 22.12 | 157,941 | -0.23(-1.03%) |
Jan 14, 2010 | 22.29 | 22.39 | 22.26 | 22.35 | 362,133 | +0.02(+0.11%) |
Jan 13, 2010 | 22.15 | 22.36 | 22.05 | 22.33 | 314,546 | +0.23(+1.06%) |
Jan 12, 2010 | 22.19 | 22.22 | 22.03 | 22.09 | 309,577 | -0.23(-1.05%) |
Jan 11, 2010 | 22.37 | 22.38 | 22.26 | 22.33 | 240,106 | +0.03(+0.12%) |
Jan 08, 2010 | 22.18 | 22.30 | 22.12 | 22.30 | 90,404 | +0.07(+0.30%) |
Jan 07, 2010 | 22.08 | 22.24 | 22.03 | 22.23 | 126,854 | +0.11(+0.48%) |
Jan 06, 2010 | 22.06 | 22.17 | 22.06 | 22.13 | 1,180,473 | +0.02(+0.07%) |
Jan 05, 2010 | 22.00 | 22.12 | 21.97 | 22.11 | 109,943 | +0.08(+0.38%) |
Jan 04, 2010 | 21.88 | 22.05 | 21.82 | 22.03 | 118,146 | +0.35(+1.63%) |
Dec 31, 2009 | 21.94 | 21.67 | 21.67 | 21.67 | 70,025 | -0.22(-1.00%) |
Dec 30, 2009 | 21.87 | 21.92 | 21.82 | 21.89 | 65,525 | -0.02(-0.11%) |
Dec 29, 2009 | 22.01 | 22.01 | 21.91 | 21.92 | 60,498 | -0.01(-0.04%) |
Dec 28, 2009 | 21.99 | 22.00 | 21.86 | 21.92 | 128,285 | +0.02(+0.11%) |
Dec 24, 2009 | 21.86 | 21.92 | 21.83 | 21.90 | 46,986 | +0.11(+0.48%) |
Dec 23, 2009 | 21.76 | 21.82 | 21.69 | 21.79 | 109,406 | -0.03(-0.14%) |
Dec 22, 2009 | 21.80 | 21.89 | 21.77 | 21.83 | 682,830 | +0.09(+0.43%) |
Dec 21, 2009 | 21.61 | 21.80 | 21.60 | 21.73 | 189,752 | +0.21(+0.96%) |
Dec 18, 2009 | 21.48 | 21.53 | 21.35 | 21.52 | 93,456 | +0.13(+0.60%) |
Dec 17, 2009 | 21.52 | 21.54 | 21.37 | 21.40 | 190,040 | -0.25(-1.14%) |
Dec 16, 2009 | 21.66 | 21.75 | 21.61 | 21.64 | 97,670 | +0.06(+0.29%) |
Dec 15, 2009 | 21.59 | 21.70 | 21.53 | 21.58 | 128,182 | -0.12(-0.54%) |
Dec 14, 2009 | 21.69 | 21.70 | 21.57 | 21.70 | 153,683 | +0.18(+0.85%) |
Dec 11, 2009 | 21.53 | 21.57 | 21.43 | 21.51 | 192,599 | +0.09(+0.40%) |
Dec 10, 2009 | 21.45 | 21.51 | 21.38 | 21.43 | 113,518 | +0.13(+0.61%) |
Dec 09, 2009 | 21.25 | 21.31 | 21.11 | 21.30 | 109,764 | +0.06(+0.28%) |
Dec 08, 2009 | 21.34 | 21.36 | 21.16 | 21.24 | 180,720 | -0.22(-1.00%) |
Dec 07, 2009 | 21.50 | 21.59 | 21.40 | 21.45 | 247,244 | -0.04(-0.16%) |
Dec 04, 2009 | 21.66 | 21.74 | 21.31 | 21.49 | 179,473 | +0.15(+0.70%) |
Dec 03, 2009 | 21.59 | 21.70 | 21.33 | 21.34 | 117,469 | -0.20(-0.91%) |
Dec 02, 2009 | 21.53 | 21.62 | 21.47 | 21.54 | 72,039 | +0.04(+0.20%) |