Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.81 | 23.14 | 22.69 | 23.07 | 693,663 | +0.19(+0.81%) |
Feb 25, 2010 | 23.19 | 23.47 | 22.24 | 22.88 | 1,502,163 | -0.06(-0.25%) |
Feb 24, 2010 | 22.94 | 23.18 | 22.81 | 22.94 | 1,467,805 | +0.10(+0.46%) |
Feb 23, 2010 | 22.90 | 23.12 | 22.65 | 22.83 | 826,864 | -0.10(-0.46%) |
Feb 22, 2010 | 22.77 | 22.98 | 22.59 | 22.94 | 614,861 | +0.17(+0.74%) |
Feb 19, 2010 | 22.74 | 22.83 | 22.49 | 22.77 | 1,132,000 | -0.08(-0.35%) |
Feb 18, 2010 | 22.98 | 23.04 | 22.65 | 22.85 | 552,749 | -0.20(-0.87%) |
Feb 17, 2010 | 22.58 | 23.13 | 22.58 | 23.05 | 737,060 | +0.48(+2.14%) |
Feb 16, 2010 | 22.45 | 22.57 | 22.10 | 22.57 | 480,508 | +0.24(+1.08%) |
Feb 12, 2010 | 21.56 | 22.32 | 22.32 | 22.32 | 913,787 | +0.56(+2.55%) |
Feb 11, 2010 | 21.54 | 21.83 | 21.43 | 21.77 | 686,343 | +0.10(+0.48%) |
Feb 10, 2010 | 21.53 | 21.80 | 21.53 | 21.66 | 964,328 | +0.02(+0.07%) |
Feb 09, 2010 | 21.41 | 21.72 | 21.17 | 21.65 | 891,065 | +0.51(+2.40%) |
Feb 08, 2010 | 21.13 | 21.21 | 20.92 | 21.14 | 854,001 | +0.06(+0.27%) |
Feb 05, 2010 | 20.96 | 21.16 | 20.67 | 21.09 | 741,428 | +0.13(+0.61%) |
Feb 04, 2010 | 21.39 | 21.60 | 20.94 | 20.96 | 1,359,049 | -0.60(-2.80%) |
Feb 03, 2010 | 21.54 | 21.65 | 21.41 | 21.56 | 824,265 | +0.02(+0.07%) |
Feb 02, 2010 | 21.14 | 22.05 | 21.11 | 21.54 | 1,249,748 | +0.54(+2.57%) |
Feb 01, 2010 | 20.96 | 21.17 | 20.77 | 21.00 | 991,261 | +0.19(+0.93%) |
Jan 29, 2010 | 20.84 | 21.08 | 20.72 | 20.81 | 1,441,787 | +0.02(+0.12%) |
Jan 28, 2010 | 21.25 | 21.25 | 20.79 | 20.79 | 1,142,278 | -0.35(-1.64%) |
Jan 27, 2010 | 20.95 | 21.17 | 20.84 | 21.13 | 777,949 | +0.19(+0.88%) |
Jan 26, 2010 | 21.03 | 21.19 | 20.92 | 20.95 | 476,010 | -0.02(-0.08%) |
Jan 25, 2010 | 20.78 | 21.05 | 20.75 | 20.96 | 1,036,783 | +0.43(+2.12%) |
Jan 22, 2010 | 20.79 | 21.29 | 20.49 | 20.53 | 754,892 | -0.19(-0.93%) |
Jan 21, 2010 | 21.01 | 21.15 | 20.71 | 20.72 | 1,190,762 | -0.20(-0.96%) |
Jan 20, 2010 | 20.84 | 21.14 | 20.84 | 20.92 | 1,919,091 | -0.08(-0.38%) |
Jan 19, 2010 | 21.05 | 21.20 | 20.76 | 21.00 | 1,275,408 | +0.03(+0.15%) |
Jan 15, 2010 | 22.04 | 20.97 | 20.97 | 20.97 | 2,736,640 | -0.64(-2.94%) |
Jan 14, 2010 | 21.38 | 21.73 | 21.38 | 21.61 | 821,322 | +0.25(+1.17%) |
Jan 13, 2010 | 20.54 | 21.67 | 20.46 | 21.36 | 1,134,865 | +0.70(+3.39%) |
Jan 12, 2010 | 21.13 | 21.21 | 20.47 | 20.66 | 884,493 | -0.60(-2.80%) |
Jan 11, 2010 | 21.57 | 21.59 | 21.15 | 21.25 | 635,012 | -0.19(-0.86%) |
Jan 08, 2010 | 21.62 | 21.68 | 21.28 | 21.44 | 677,566 | -0.21(-0.97%) |
Jan 07, 2010 | 21.62 | 21.82 | 21.44 | 21.65 | 928,744 | +0.01(+0.04%) |
Jan 06, 2010 | 21.55 | 21.88 | 21.30 | 21.64 | 793,839 | +0.14(+0.64%) |
Jan 05, 2010 | 21.20 | 22.00 | 21.07 | 21.50 | 1,493,578 | +0.23(+1.10%) |
Jan 04, 2010 | 21.35 | 21.53 | 21.11 | 21.27 | 920,935 | +0.14(+0.69%) |
Dec 31, 2009 | 21.25 | 21.13 | 21.13 | 21.13 | 523,868 | -0.09(-0.42%) |
Dec 30, 2009 | 20.80 | 21.21 | 20.71 | 21.21 | 503,314 | +0.43(+2.05%) |
Dec 29, 2009 | 20.79 | 20.92 | 20.51 | 20.79 | 506,150 | +0.06(+0.31%) |
Dec 28, 2009 | 21.14 | 21.14 | 20.51 | 20.72 | 443,722 | -0.39(-1.87%) |
Dec 24, 2009 | 20.88 | 21.15 | 20.88 | 21.12 | 218,647 | +0.23(+1.08%) |
Dec 23, 2009 | 21.87 | 22.04 | 20.77 | 20.89 | 2,772,534 | +0.78(+3.88%) |
Dec 22, 2009 | 19.89 | 20.17 | 19.66 | 20.11 | 672,341 | +0.17(+0.85%) |
Dec 21, 2009 | 19.98 | 20.18 | 19.89 | 19.94 | 736,983 | -0.02(-0.12%) |
Dec 18, 2009 | 19.60 | 20.02 | 19.45 | 19.97 | 1,791,975 | +0.56(+2.90%) |
Dec 17, 2009 | 19.66 | 19.69 | 19.27 | 19.40 | 558,628 | -0.20(-1.03%) |
Dec 16, 2009 | 19.13 | 19.93 | 18.86 | 19.60 | 1,084,586 | +0.47(+2.48%) |
Dec 15, 2009 | 19.38 | 19.61 | 19.06 | 19.13 | 1,273,602 | -0.49(-2.50%) |
Dec 14, 2009 | 19.60 | 19.67 | 19.35 | 19.62 | 984,231 | +0.39(+2.01%) |
Dec 11, 2009 | 18.86 | 19.27 | 18.76 | 19.23 | 862,783 | +0.46(+2.44%) |
Dec 10, 2009 | 18.44 | 19.01 | 18.44 | 18.78 | 1,408,877 | +0.39(+2.10%) |
Dec 09, 2009 | 18.24 | 18.41 | 18.16 | 18.39 | 702,418 | +0.08(+0.44%) |
Dec 08, 2009 | 18.24 | 18.40 | 18.16 | 18.31 | 963,034 | -0.08(-0.44%) |
Dec 07, 2009 | 18.34 | 18.40 | 17.93 | 18.39 | 1,104,043 | +0.06(+0.35%) |
Dec 04, 2009 | 18.56 | 18.65 | 17.95 | 18.32 | 1,052,976 | +0.25(+1.38%) |
Dec 03, 2009 | 18.24 | 18.53 | 18.04 | 18.08 | 1,467,819 | -0.35(-1.92%) |
Dec 02, 2009 | 18.10 | 18.54 | 18.08 | 18.43 | 1,244,696 | +0.47(+2.60%) |