Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.98 | 20.22 | 19.92 | 20.20 | 44,606 | +0.25(+1.26%) |
Feb 25, 2010 | 19.77 | 19.97 | 19.62 | 19.95 | 76,343 | -0.26(-1.27%) |
Feb 24, 2010 | 20.13 | 20.34 | 20.12 | 20.21 | 37,767 | +0.13(+0.64%) |
Feb 23, 2010 | 20.43 | 20.43 | 20.03 | 20.08 | 15,836 | -0.27(-1.33%) |
Feb 22, 2010 | 20.49 | 20.49 | 20.34 | 20.35 | 58,312 | +0.03(+0.17%) |
Feb 19, 2010 | 20.20 | 20.38 | 20.17 | 20.32 | 35,079 | -0.14(-0.66%) |
Feb 18, 2010 | 20.27 | 20.46 | 20.21 | 20.45 | 57,284 | +0.18(+0.90%) |
Feb 17, 2010 | 20.36 | 20.37 | 20.18 | 20.27 | 52,949 | -0.05(-0.23%) |
Feb 16, 2010 | 20.00 | 20.32 | 19.92 | 20.32 | 31,958 | +0.52(+2.61%) |
Feb 12, 2010 | 19.63 | 19.80 | 19.80 | 19.80 | 17,731 | -0.23(-1.17%) |
Feb 11, 2010 | 19.77 | 20.09 | 19.63 | 20.03 | 29,160 | +0.26(+1.30%) |
Feb 10, 2010 | 19.81 | 19.83 | 19.54 | 19.78 | 19,774 | -0.12(-0.61%) |
Feb 09, 2010 | 19.63 | 20.04 | 19.52 | 19.90 | 42,219 | +0.62(+3.19%) |
Feb 08, 2010 | 19.36 | 19.58 | 19.28 | 19.28 | 52,770 | -0.11(-0.59%) |
Feb 05, 2010 | 19.65 | 19.65 | 19.00 | 19.40 | 294,571 | -0.16(-0.83%) |
Feb 04, 2010 | 20.31 | 20.31 | 19.56 | 19.56 | 236,332 | -1.13(-5.46%) |
Feb 03, 2010 | 20.72 | 20.74 | 20.47 | 20.69 | 34,712 | -0.16(-0.75%) |
Feb 02, 2010 | 20.66 | 20.90 | 20.61 | 20.84 | 45,531 | +0.32(+1.56%) |
Feb 01, 2010 | 20.47 | 20.59 | 20.36 | 20.53 | 54,329 | +0.40(+1.98%) |
Jan 29, 2010 | 20.59 | 20.62 | 20.05 | 20.13 | 76,125 | -0.43(-2.11%) |
Jan 28, 2010 | 20.89 | 20.89 | 20.35 | 20.56 | 90,568 | -0.17(-0.82%) |
Jan 27, 2010 | 20.71 | 20.78 | 20.51 | 20.73 | 81,667 | +0.01(+0.03%) |
Jan 26, 2010 | 20.68 | 21.01 | 20.68 | 20.72 | 54,378 | -0.24(-1.16%) |
Jan 25, 2010 | 21.03 | 21.05 | 20.86 | 20.97 | 77,372 | +0.37(+1.82%) |
Jan 22, 2010 | 20.93 | 21.12 | 20.54 | 20.59 | 52,618 | -0.46(-2.20%) |
Jan 21, 2010 | 21.70 | 21.70 | 20.93 | 21.05 | 221,674 | -0.47(-2.18%) |
Jan 20, 2010 | 21.69 | 21.69 | 21.37 | 21.52 | 43,254 | -0.58(-2.62%) |
Jan 19, 2010 | 21.87 | 22.12 | 21.74 | 22.10 | 83,663 | +0.25(+1.16%) |
Jan 15, 2010 | 22.04 | 21.85 | 21.85 | 21.85 | 65,900 | -0.32(-1.44%) |
Jan 14, 2010 | 21.96 | 22.20 | 21.96 | 22.17 | 54,123 | +0.09(+0.42%) |
Jan 13, 2010 | 22.02 | 22.12 | 21.77 | 22.08 | 57,452 | +0.25(+1.15%) |
Jan 12, 2010 | 21.90 | 21.98 | 21.78 | 21.83 | 50,274 | -0.43(-1.92%) |
Jan 11, 2010 | 22.30 | 22.30 | 22.13 | 22.25 | 55,783 | +0.20(+0.89%) |
Jan 08, 2010 | 21.92 | 22.06 | 21.84 | 22.06 | 49,221 | +0.22(+1.02%) |
Jan 07, 2010 | 21.93 | 21.96 | 21.72 | 21.83 | 58,522 | -0.15(-0.68%) |
Jan 06, 2010 | 21.91 | 22.03 | 21.84 | 21.98 | 26,534 | +0.03(+0.15%) |
Jan 05, 2010 | 22.08 | 22.08 | 21.84 | 21.95 | 71,302 | +0.05(+0.25%) |
Jan 04, 2010 | 21.68 | 21.95 | 21.68 | 21.89 | 35,190 | +0.63(+2.96%) |
Dec 31, 2009 | 21.51 | 21.26 | 21.26 | 21.26 | 47,873 | -0.05(-0.25%) |
Dec 30, 2009 | 21.26 | 21.38 | 21.24 | 21.32 | 21,970 | +0.01(+0.03%) |
Dec 29, 2009 | 21.42 | 21.52 | 21.29 | 21.31 | 44,633 | +0.04(+0.19%) |
Dec 28, 2009 | 21.26 | 21.37 | 21.16 | 21.27 | 56,352 | +0.10(+0.48%) |
Dec 24, 2009 | 20.91 | 21.22 | 20.91 | 21.17 | 10,511 | +0.16(+0.77%) |
Dec 23, 2009 | 20.87 | 21.07 | 20.82 | 21.01 | 62,711 | +0.21(+1.03%) |
Dec 22, 2009 | 20.99 | 20.99 | 20.70 | 20.79 | 98,738 | +0.03(+0.15%) |
Dec 21, 2009 | 20.76 | 21.49 | 20.42 | 20.76 | 53,606 | -0.14(-0.68%) |
Dec 18, 2009 | 20.94 | 21.05 | 20.69 | 20.91 | 67,014 | +0.03(+0.16%) |
Dec 17, 2009 | 21.16 | 21.16 | 20.82 | 20.87 | 75,216 | -0.47(-2.22%) |
Dec 16, 2009 | 21.30 | 21.47 | 21.30 | 21.35 | 71,773 | +0.13(+0.61%) |
Dec 15, 2009 | 21.28 | 21.35 | 21.18 | 21.22 | 41,588 | -0.29(-1.35%) |
Dec 14, 2009 | 21.49 | 21.54 | 21.42 | 21.51 | 50,443 | +0.05(+0.25%) |
Dec 11, 2009 | 21.51 | 21.51 | 21.36 | 21.45 | 21,547 | -0.13(-0.60%) |
Dec 10, 2009 | 21.65 | 21.71 | 21.41 | 21.58 | 30,154 | +0.15(+0.69%) |
Dec 09, 2009 | 21.30 | 21.43 | 21.14 | 21.43 | 24,755 | +0.11(+0.54%) |
Dec 08, 2009 | 21.45 | 21.66 | 21.19 | 21.32 | 46,758 | -0.44(-2.02%) |
Dec 07, 2009 | 21.68 | 21.91 | 21.66 | 21.76 | 10,416 | -0.06(-0.28%) |
Dec 04, 2009 | 22.23 | 22.28 | 21.73 | 21.82 | 40,960 | -0.16(-0.74%) |
Dec 03, 2009 | 22.39 | 22.39 | 21.98 | 21.98 | 44,757 | -0.25(-1.13%) |
Dec 02, 2009 | 22.08 | 22.31 | 22.08 | 22.23 | 25,927 | +0.12(+0.55%) |