Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.93 | 20.95 | 20.92 | 20.95 | 421,316 | +0.06(+0.28%) |
Feb 25, 2010 | 20.92 | 20.95 | 20.89 | 20.89 | 404,756 | -0.05(-0.24%) |
Feb 24, 2010 | 20.95 | 20.95 | 20.92 | 20.94 | 246,441 | +0.01(+0.04%) |
Feb 23, 2010 | 20.96 | 20.96 | 20.91 | 20.93 | 489,447 | -0.01(-0.04%) |
Feb 22, 2010 | 20.95 | 20.96 | 20.93 | 20.94 | 333,858 | -0.02(-0.08%) |
Feb 19, 2010 | 20.95 | 20.96 | 20.94 | 20.96 | 529,960 | +0.00(+0.00%) |
Feb 18, 2010 | 20.96 | 20.96 | 20.94 | 20.96 | 293,887 | +0.01(+0.04%) |
Feb 17, 2010 | 20.94 | 20.95 | 20.93 | 20.95 | 408,319 | +0.01(+0.04%) |
Feb 16, 2010 | 20.94 | 20.96 | 20.91 | 20.94 | 1,820,215 | +0.02(+0.08%) |
Feb 12, 2010 | 20.91 | 20.92 | 20.92 | 20.92 | 622,002 | -0.01(-0.04%) |
Feb 11, 2010 | 20.95 | 20.95 | 20.88 | 20.93 | 423,879 | -0.05(-0.24%) |
Feb 10, 2010 | 20.96 | 21.00 | 20.96 | 20.98 | 566,676 | +0.02(+0.12%) |
Feb 09, 2010 | 20.94 | 20.96 | 20.92 | 20.96 | 155,484 | +0.02(+0.08%) |
Feb 08, 2010 | 20.92 | 20.95 | 20.91 | 20.94 | 471,673 | +0.02(+0.12%) |
Feb 05, 2010 | 20.96 | 20.96 | 20.87 | 20.91 | 299,993 | -0.04(-0.20%) |
Feb 04, 2010 | 20.96 | 20.97 | 20.93 | 20.96 | 186,868 | -0.02(-0.12%) |
Feb 03, 2010 | 20.98 | 21.00 | 20.96 | 20.98 | 117,298 | -0.02(-0.08%) |
Feb 02, 2010 | 21.00 | 21.00 | 20.98 | 21.00 | 130,102 | -0.01(-0.04%) |
Feb 01, 2010 | 21.00 | 21.00 | 20.99 | 21.00 | 225,829 | -0.01(-0.04%) |
Jan 29, 2010 | 21.00 | 21.03 | 21.00 | 21.01 | 408,890 | +0.03(+0.16%) |
Jan 28, 2010 | 20.99 | 21.00 | 20.97 | 20.98 | 207,670 | -0.01(-0.04%) |
Jan 27, 2010 | 20.95 | 20.99 | 20.95 | 20.99 | 514,684 | +0.01(+0.04%) |
Jan 26, 2010 | 20.98 | 20.98 | 20.95 | 20.98 | 198,954 | -0.01(-0.04%) |
Jan 25, 2010 | 20.97 | 20.99 | 20.96 | 20.99 | 178,407 | +0.02(+0.09%) |
Jan 22, 2010 | 20.99 | 20.99 | 20.95 | 20.97 | 217,448 | -0.00(-0.02%) |
Jan 21, 2010 | 21.00 | 21.00 | 20.96 | 20.97 | 189,949 | +0.00(+0.00%) |
Jan 20, 2010 | 21.00 | 21.00 | 20.96 | 20.97 | 108,439 | -0.02(-0.12%) |
Jan 19, 2010 | 21.01 | 21.01 | 20.97 | 21.00 | 120,995 | -0.01(-0.04%) |
Jan 15, 2010 | 21.01 | 21.00 | 21.00 | 21.00 | 160,442 | +0.00(+0.00%) |
Jan 14, 2010 | 21.01 | 21.02 | 20.99 | 21.00 | 156,900 | +0.00(+0.00%) |
Jan 13, 2010 | 21.00 | 21.01 | 20.99 | 21.00 | 272,886 | -0.01(-0.04%) |
Jan 12, 2010 | 21.00 | 21.02 | 20.99 | 21.01 | 314,845 | +0.02(+0.08%) |
Jan 11, 2010 | 20.97 | 21.00 | 20.96 | 21.00 | 138,921 | +0.01(+0.04%) |
Jan 08, 2010 | 20.97 | 21.05 | 20.96 | 20.99 | 204,967 | +0.03(+0.16%) |
Jan 07, 2010 | 20.94 | 20.96 | 20.94 | 20.96 | 195,558 | +0.01(+0.04%) |
Jan 06, 2010 | 20.95 | 21.15 | 20.92 | 20.95 | 268,783 | +0.04(+0.20%) |
Jan 05, 2010 | 20.92 | 20.93 | 20.91 | 20.91 | 166,753 | -0.02(-0.08%) |
Jan 04, 2010 | 20.91 | 20.97 | 20.90 | 20.92 | 137,653 | +0.01(+0.04%) |
Dec 31, 2009 | 20.96 | 20.91 | 20.91 | 20.91 | 315,099 | -0.02(-0.08%) |
Dec 30, 2009 | 20.94 | 20.95 | 20.91 | 20.93 | 144,651 | +0.00(+0.00%) |
Dec 29, 2009 | 20.92 | 20.93 | 20.91 | 20.93 | 61,267 | -0.01(-0.04%) |
Dec 28, 2009 | 20.91 | 20.95 | 20.91 | 20.94 | 90,611 | +0.02(+0.12%) |
Dec 24, 2009 | 20.97 | 20.97 | 20.91 | 20.91 | 71,537 | -0.02(-0.12%) |
Dec 23, 2009 | 20.91 | 20.95 | 20.90 | 20.94 | 145,555 | +0.02(+0.09%) |
Dec 22, 2009 | 20.97 | 20.97 | 20.90 | 20.92 | 221,262 | +0.04(+0.19%) |
Dec 21, 2009 | 20.92 | 20.93 | 20.88 | 20.88 | 225,412 | -0.02(-0.12%) |
Dec 18, 2009 | 20.91 | 20.93 | 20.89 | 20.91 | 211,936 | -0.02(-0.08%) |
Dec 17, 2009 | 20.92 | 20.94 | 20.91 | 20.92 | 261,556 | -0.01(-0.05%) |
Dec 16, 2009 | 20.95 | 20.95 | 20.92 | 20.93 | 161,290 | -0.01(-0.07%) |
Dec 15, 2009 | 20.96 | 20.96 | 20.92 | 20.95 | 297,736 | +0.00(+0.00%) |
Dec 14, 2009 | 20.95 | 20.96 | 20.93 | 20.95 | 202,506 | -0.02(-0.08%) |
Dec 11, 2009 | 20.96 | 20.96 | 20.94 | 20.96 | 181,946 | +0.01(+0.04%) |
Dec 10, 2009 | 20.95 | 20.96 | 20.94 | 20.96 | 194,666 | +0.01(+0.04%) |
Dec 09, 2009 | 20.96 | 20.96 | 20.94 | 20.95 | 186,221 | -0.01(-0.04%) |
Dec 08, 2009 | 20.95 | 20.96 | 20.94 | 20.96 | 144,437 | +0.01(+0.04%) |
Dec 07, 2009 | 20.96 | 20.97 | 20.94 | 20.95 | 180,673 | -0.02(-0.12%) |
Dec 04, 2009 | 20.98 | 20.98 | 20.94 | 20.97 | 186,734 | -0.01(-0.04%) |
Dec 03, 2009 | 20.99 | 20.99 | 20.97 | 20.98 | 246,880 | +0.00(+0.00%) |
Dec 02, 2009 | 20.96 | 20.99 | 20.96 | 20.98 | 632,374 | +0.02(+0.08%) |