Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.00 | 22.14 | 21.88 | 22.08 | 389,618 | +0.10(+0.46%) |
Feb 25, 2010 | 22.10 | 22.25 | 21.87 | 21.98 | 517,673 | -0.31(-1.38%) |
Feb 24, 2010 | 22.05 | 22.31 | 22.05 | 22.28 | 739,574 | +0.24(+1.08%) |
Feb 23, 2010 | 22.27 | 22.27 | 21.88 | 22.05 | 773,322 | -0.19(-0.87%) |
Feb 22, 2010 | 22.49 | 22.59 | 22.22 | 22.24 | 390,525 | -0.25(-1.11%) |
Feb 19, 2010 | 22.20 | 22.60 | 22.20 | 22.49 | 658,641 | +0.33(+1.47%) |
Feb 18, 2010 | 22.10 | 22.20 | 21.88 | 22.16 | 603,345 | +0.15(+0.66%) |
Feb 17, 2010 | 22.34 | 22.34 | 21.99 | 22.02 | 504,086 | -0.19(-0.85%) |
Feb 16, 2010 | 22.26 | 22.26 | 21.80 | 22.21 | 516,977 | +0.22(+1.01%) |
Feb 12, 2010 | 21.63 | 21.99 | 21.99 | 21.99 | 1,605,426 | +0.16(+0.72%) |
Feb 11, 2010 | 21.83 | 21.93 | 21.65 | 21.83 | 866,757 | -0.00(-0.02%) |
Feb 10, 2010 | 21.21 | 22.28 | 20.99 | 21.83 | 3,344,946 | +1.42(+6.94%) |
Feb 09, 2010 | 20.30 | 20.45 | 20.17 | 20.42 | 489,122 | +0.26(+1.30%) |
Feb 08, 2010 | 20.39 | 20.41 | 20.15 | 20.15 | 409,866 | -0.25(-1.25%) |
Feb 05, 2010 | 20.25 | 20.42 | 20.02 | 20.41 | 530,623 | +0.26(+1.28%) |
Feb 04, 2010 | 20.97 | 21.05 | 20.15 | 20.15 | 727,350 | -0.92(-4.39%) |
Feb 03, 2010 | 21.05 | 21.29 | 20.90 | 21.07 | 326,699 | -0.11(-0.51%) |
Feb 02, 2010 | 21.30 | 21.72 | 21.16 | 21.18 | 645,265 | -0.12(-0.57%) |
Feb 01, 2010 | 21.10 | 21.42 | 21.07 | 21.30 | 413,560 | +0.19(+0.92%) |
Jan 29, 2010 | 21.25 | 21.36 | 21.03 | 21.11 | 676,781 | +0.00(+0.00%) |
Jan 28, 2010 | 21.56 | 21.56 | 21.11 | 21.11 | 461,731 | -0.47(-2.17%) |
Jan 27, 2010 | 20.99 | 21.61 | 20.99 | 21.58 | 518,983 | +0.51(+2.43%) |
Jan 26, 2010 | 21.26 | 21.26 | 21.00 | 21.07 | 741,959 | -0.33(-1.55%) |
Jan 25, 2010 | 21.11 | 21.42 | 20.89 | 21.40 | 822,801 | +0.40(+1.92%) |
Jan 22, 2010 | 21.40 | 21.59 | 20.90 | 20.99 | 680,611 | -0.49(-2.27%) |
Jan 21, 2010 | 21.58 | 21.82 | 21.35 | 21.48 | 727,513 | -0.18(-0.82%) |
Jan 20, 2010 | 21.63 | 21.74 | 21.34 | 21.66 | 446,496 | -0.09(-0.43%) |
Jan 19, 2010 | 21.70 | 21.85 | 21.63 | 21.75 | 628,068 | -0.02(-0.07%) |
Jan 15, 2010 | 22.16 | 21.77 | 21.77 | 21.77 | 1,547,453 | -0.32(-1.46%) |
Jan 14, 2010 | 22.07 | 22.13 | 21.99 | 22.09 | 339,015 | -0.06(-0.29%) |
Jan 13, 2010 | 22.16 | 22.18 | 21.90 | 22.16 | 428,495 | +0.04(+0.16%) |
Jan 12, 2010 | 22.10 | 22.34 | 22.07 | 22.12 | 499,240 | -0.15(-0.69%) |
Jan 11, 2010 | 22.43 | 22.43 | 22.11 | 22.27 | 593,802 | -0.15(-0.65%) |
Jan 08, 2010 | 22.69 | 22.82 | 22.41 | 22.42 | 619,840 | -0.42(-1.82%) |
Jan 07, 2010 | 22.50 | 22.84 | 22.27 | 22.83 | 553,361 | +0.25(+1.09%) |
Jan 06, 2010 | 22.92 | 22.97 | 22.54 | 22.59 | 1,041,694 | -0.42(-1.81%) |
Jan 05, 2010 | 23.73 | 23.73 | 22.50 | 23.00 | 1,667,538 | -0.86(-3.60%) |
Jan 04, 2010 | 23.88 | 24.07 | 23.75 | 23.86 | 665,062 | -0.05(-0.20%) |
Dec 31, 2009 | 24.01 | 23.91 | 23.91 | 23.91 | 670,414 | -0.04(-0.15%) |
Dec 30, 2009 | 23.81 | 23.98 | 23.61 | 23.95 | 422,341 | +0.10(+0.41%) |
Dec 29, 2009 | 23.74 | 23.91 | 23.55 | 23.85 | 333,700 | +0.21(+0.87%) |
Dec 28, 2009 | 23.63 | 23.75 | 23.55 | 23.64 | 293,067 | +0.03(+0.12%) |
Dec 24, 2009 | 23.57 | 23.65 | 23.46 | 23.62 | 158,085 | +0.07(+0.29%) |
Dec 23, 2009 | 23.66 | 23.79 | 23.44 | 23.55 | 442,151 | +0.06(+0.24%) |
Dec 22, 2009 | 23.18 | 23.51 | 23.18 | 23.49 | 431,894 | +0.21(+0.92%) |
Dec 21, 2009 | 23.19 | 23.30 | 23.10 | 23.28 | 353,565 | +0.28(+1.23%) |
Dec 18, 2009 | 23.25 | 23.31 | 22.68 | 22.99 | 1,111,673 | -0.16(-0.70%) |
Dec 17, 2009 | 23.02 | 23.17 | 22.94 | 23.16 | 627,845 | +0.09(+0.39%) |
Dec 16, 2009 | 22.60 | 23.19 | 22.58 | 23.07 | 828,400 | +0.46(+2.03%) |
Dec 15, 2009 | 22.52 | 22.66 | 22.35 | 22.61 | 708,882 | +0.05(+0.21%) |
Dec 14, 2009 | 22.19 | 22.58 | 22.17 | 22.56 | 934,972 | +0.82(+3.77%) |
Dec 11, 2009 | 21.53 | 21.78 | 21.53 | 21.74 | 501,334 | +0.13(+0.60%) |
Dec 10, 2009 | 21.88 | 21.93 | 21.55 | 21.61 | 487,358 | -0.19(-0.85%) |
Dec 09, 2009 | 21.78 | 21.88 | 21.58 | 21.80 | 361,486 | +0.08(+0.39%) |
Dec 08, 2009 | 21.82 | 21.84 | 21.61 | 21.71 | 581,362 | -0.30(-1.38%) |
Dec 07, 2009 | 22.46 | 22.46 | 21.94 | 22.01 | 434,215 | -0.38(-1.71%) |
Dec 04, 2009 | 22.59 | 22.60 | 22.18 | 22.40 | 551,964 | +0.25(+1.11%) |
Dec 03, 2009 | 22.60 | 22.76 | 22.14 | 22.15 | 565,489 | -0.42(-1.86%) |
Dec 02, 2009 | 22.28 | 22.87 | 22.28 | 22.57 | 717,737 | +0.38(+1.71%) |