Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.21 | 21.37 | 20.74 | 21.11 | 506,743 | -0.14(-0.65%) |
Feb 25, 2010 | 20.91 | 21.28 | 20.49 | 21.25 | 671,239 | -0.01(-0.05%) |
Feb 24, 2010 | 21.63 | 21.63 | 21.04 | 21.26 | 462,833 | -0.16(-0.74%) |
Feb 23, 2010 | 22.33 | 22.41 | 21.13 | 21.42 | 477,562 | -0.97(-4.32%) |
Feb 22, 2010 | 22.39 | 22.67 | 21.89 | 22.39 | 351,053 | +0.11(+0.49%) |
Feb 19, 2010 | 21.90 | 22.39 | 21.83 | 22.28 | 467,149 | +0.38(+1.76%) |
Feb 18, 2010 | 21.96 | 22.16 | 21.51 | 21.89 | 300,898 | -0.24(-1.07%) |
Feb 17, 2010 | 22.40 | 22.46 | 21.85 | 22.13 | 340,945 | -0.16(-0.71%) |
Feb 16, 2010 | 22.42 | 22.49 | 21.90 | 22.29 | 305,872 | +0.13(+0.58%) |
Feb 12, 2010 | 21.95 | 22.16 | 22.16 | 22.16 | 458,945 | +0.06(+0.27%) |
Feb 11, 2010 | 21.14 | 22.13 | 20.91 | 22.10 | 343,822 | +0.91(+4.29%) |
Feb 10, 2010 | 21.02 | 21.50 | 20.73 | 21.19 | 292,506 | +0.09(+0.42%) |
Feb 09, 2010 | 21.49 | 21.59 | 20.62 | 21.10 | 470,528 | -0.21(-0.97%) |
Feb 08, 2010 | 20.85 | 21.81 | 20.55 | 21.31 | 557,929 | +0.46(+2.23%) |
Feb 05, 2010 | 20.41 | 20.97 | 20.28 | 20.85 | 826,640 | -0.48(-2.27%) |
Feb 04, 2010 | 22.09 | 22.15 | 21.21 | 21.33 | 577,315 | -1.03(-4.59%) |
Feb 03, 2010 | 22.38 | 22.84 | 22.05 | 22.36 | 574,074 | -0.38(-1.65%) |
Feb 02, 2010 | 22.15 | 22.82 | 21.90 | 22.73 | 990,242 | +0.97(+4.44%) |
Feb 01, 2010 | 22.17 | 22.20 | 21.59 | 21.76 | 555,437 | -0.34(-1.52%) |
Jan 29, 2010 | 22.02 | 22.39 | 21.69 | 22.10 | 794,872 | +0.25(+1.13%) |
Jan 28, 2010 | 21.50 | 22.08 | 21.14 | 21.85 | 910,461 | +0.45(+2.12%) |
Jan 27, 2010 | 20.73 | 21.41 | 19.90 | 21.40 | 1,161,824 | +0.31(+1.45%) |
Jan 26, 2010 | 20.29 | 21.56 | 20.17 | 21.09 | 965,629 | +0.81(+3.99%) |
Jan 25, 2010 | 19.85 | 20.33 | 19.25 | 20.28 | 665,721 | +0.68(+3.47%) |
Jan 22, 2010 | 19.88 | 20.44 | 19.55 | 19.60 | 720,336 | -0.33(-1.63%) |
Jan 21, 2010 | 20.68 | 20.92 | 19.90 | 19.93 | 507,061 | -0.67(-3.26%) |
Jan 20, 2010 | 20.56 | 20.66 | 20.01 | 20.60 | 381,261 | -0.21(-1.00%) |
Jan 19, 2010 | 20.60 | 20.83 | 20.20 | 20.81 | 349,967 | +0.33(+1.59%) |
Jan 15, 2010 | 20.83 | 20.48 | 20.48 | 20.48 | 406,769 | -0.19(-0.91%) |
Jan 14, 2010 | 20.53 | 20.83 | 20.44 | 20.67 | 380,517 | +0.12(+0.58%) |
Jan 13, 2010 | 19.65 | 20.66 | 19.43 | 20.55 | 489,331 | +0.97(+4.94%) |
Jan 12, 2010 | 20.41 | 20.41 | 19.48 | 19.58 | 694,084 | -1.04(-5.03%) |
Jan 11, 2010 | 20.87 | 20.87 | 20.33 | 20.62 | 463,878 | +0.00(+0.00%) |
Jan 08, 2010 | 20.95 | 21.15 | 20.46 | 20.62 | 536,486 | -0.38(-1.83%) |
Jan 07, 2010 | 19.87 | 21.06 | 19.74 | 21.00 | 1,302,227 | +1.53(+7.86%) |
Jan 06, 2010 | 19.57 | 19.71 | 19.36 | 19.47 | 531,605 | -0.24(-1.20%) |
Jan 05, 2010 | 19.50 | 19.73 | 19.05 | 19.71 | 577,126 | +0.13(+0.66%) |
Jan 04, 2010 | 19.42 | 19.64 | 19.12 | 19.58 | 530,361 | +0.50(+2.64%) |
Dec 31, 2009 | 19.14 | 19.08 | 19.08 | 19.08 | 398,360 | -0.12(-0.62%) |
Dec 30, 2009 | 19.05 | 19.28 | 18.58 | 19.20 | 568,316 | +0.07(+0.36%) |
Dec 29, 2009 | 19.17 | 19.17 | 18.84 | 19.13 | 294,068 | +0.10(+0.52%) |
Dec 28, 2009 | 19.46 | 19.56 | 18.90 | 19.03 | 281,540 | -0.44(-2.28%) |
Dec 24, 2009 | 19.28 | 19.47 | 19.05 | 19.47 | 142,750 | +0.27(+1.39%) |
Dec 23, 2009 | 18.55 | 19.23 | 18.24 | 19.21 | 956,438 | +1.18(+6.57%) |
Dec 22, 2009 | 17.26 | 18.22 | 17.14 | 18.02 | 555,753 | +0.85(+4.94%) |
Dec 21, 2009 | 17.28 | 17.47 | 16.91 | 17.17 | 492,911 | +0.02(+0.11%) |
Dec 18, 2009 | 16.62 | 17.25 | 16.36 | 17.15 | 2,972,833 | +0.63(+3.82%) |
Dec 17, 2009 | 16.39 | 16.58 | 16.21 | 16.52 | 543,729 | +0.42(+2.64%) |
Dec 16, 2009 | 16.02 | 16.84 | 15.99 | 16.10 | 1,052,741 | +0.28(+1.75%) |
Dec 15, 2009 | 16.30 | 16.30 | 15.82 | 15.82 | 758,385 | -0.51(-3.14%) |
Dec 14, 2009 | 16.31 | 16.54 | 16.28 | 16.34 | 1,068,578 | -0.38(-2.24%) |
Dec 11, 2009 | 17.05 | 17.05 | 16.43 | 16.71 | 958,300 | -0.22(-1.28%) |
Dec 10, 2009 | 17.35 | 17.42 | 16.81 | 16.93 | 363,453 | -0.27(-1.55%) |
Dec 09, 2009 | 17.09 | 17.20 | 16.79 | 17.19 | 342,785 | +0.08(+0.46%) |
Dec 08, 2009 | 17.14 | 17.45 | 16.88 | 17.12 | 545,781 | -0.17(-0.97%) |
Dec 07, 2009 | 17.22 | 17.85 | 17.05 | 17.28 | 756,931 | +0.14(+0.81%) |
Dec 04, 2009 | 17.66 | 18.03 | 16.73 | 17.14 | 2,778,768 | +0.03(+0.17%) |
Dec 03, 2009 | 17.74 | 17.80 | 17.02 | 17.12 | 655,367 | -0.69(-3.88%) |
Dec 02, 2009 | 17.86 | 18.11 | 17.67 | 17.81 | 464,493 | +0.02(+0.11%) |