Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.57 | 19.63 | 18.78 | 18.88 | 300,421 | -0.63(-3.23%) |
Feb 25, 2010 | 18.64 | 19.57 | 18.40 | 19.51 | 414,559 | +0.67(+3.56%) |
Feb 24, 2010 | 18.87 | 18.99 | 18.50 | 18.84 | 280,905 | +0.10(+0.53%) |
Feb 23, 2010 | 19.17 | 19.19 | 18.57 | 18.74 | 383,526 | -0.46(-2.40%) |
Feb 22, 2010 | 19.30 | 19.40 | 19.06 | 19.20 | 282,735 | +0.01(+0.05%) |
Feb 19, 2010 | 19.14 | 19.37 | 18.83 | 19.19 | 423,294 | +0.04(+0.21%) |
Feb 18, 2010 | 18.28 | 19.19 | 18.28 | 19.15 | 667,909 | +0.66(+3.57%) |
Feb 17, 2010 | 17.91 | 18.49 | 17.85 | 18.49 | 869,411 | +0.67(+3.76%) |
Feb 16, 2010 | 18.01 | 18.02 | 17.55 | 17.82 | 595,103 | +0.03(+0.17%) |
Feb 12, 2010 | 18.09 | 17.79 | 17.79 | 17.79 | 1,037,200 | -0.52(-2.84%) |
Feb 11, 2010 | 18.32 | 19.07 | 17.80 | 18.31 | 2,761,000 | -1.91(-9.45%) |
Feb 10, 2010 | 20.20 | 20.36 | 19.35 | 20.22 | 980,900 | -0.05(-0.25%) |
Feb 09, 2010 | 20.19 | 20.66 | 19.93 | 20.27 | 264,942 | +0.46(+2.32%) |
Feb 08, 2010 | 20.38 | 20.49 | 19.73 | 19.81 | 341,468 | -0.53(-2.61%) |
Feb 05, 2010 | 20.57 | 20.65 | 19.81 | 20.34 | 367,890 | -0.14(-0.68%) |
Feb 04, 2010 | 21.00 | 21.04 | 20.40 | 20.48 | 391,476 | -0.80(-3.76%) |
Feb 03, 2010 | 21.43 | 21.63 | 20.95 | 21.28 | 300,447 | -0.36(-1.66%) |
Feb 02, 2010 | 22.09 | 22.17 | 21.37 | 21.64 | 423,403 | -0.13(-0.60%) |
Feb 01, 2010 | 21.68 | 22.10 | 21.51 | 21.77 | 186,715 | +0.26(+1.21%) |
Jan 29, 2010 | 22.54 | 22.77 | 21.33 | 21.51 | 238,611 | -0.84(-3.76%) |
Jan 28, 2010 | 23.35 | 23.38 | 22.05 | 22.35 | 207,010 | -0.88(-3.79%) |
Jan 27, 2010 | 22.63 | 23.30 | 22.31 | 23.23 | 341,382 | +0.53(+2.33%) |
Jan 26, 2010 | 22.01 | 23.23 | 21.64 | 22.70 | 407,170 | +0.50(+2.25%) |
Jan 25, 2010 | 22.29 | 22.68 | 21.91 | 22.20 | 299,852 | +0.06(+0.27%) |
Jan 22, 2010 | 22.71 | 22.83 | 21.98 | 22.14 | 355,254 | -0.52(-2.29%) |
Jan 21, 2010 | 23.19 | 23.48 | 22.50 | 22.66 | 262,202 | -0.49(-2.12%) |
Jan 20, 2010 | 23.27 | 23.45 | 22.90 | 23.15 | 226,605 | -0.45(-1.91%) |
Jan 19, 2010 | 23.70 | 23.70 | 22.94 | 23.60 | 389,950 | -0.04(-0.17%) |
Jan 15, 2010 | 23.79 | 23.64 | 23.64 | 23.64 | 253,900 | -0.22(-0.92%) |
Jan 14, 2010 | 23.90 | 24.10 | 23.57 | 23.86 | 210,953 | -0.07(-0.29%) |
Jan 13, 2010 | 24.16 | 24.25 | 23.50 | 23.93 | 247,251 | -0.14(-0.58%) |
Jan 12, 2010 | 24.07 | 24.28 | 23.80 | 24.07 | 221,851 | -0.26(-1.07%) |
Jan 11, 2010 | 24.90 | 25.03 | 24.18 | 24.33 | 319,542 | -0.34(-1.38%) |
Jan 08, 2010 | 24.76 | 25.07 | 24.36 | 24.67 | 389,458 | -0.32(-1.28%) |
Jan 07, 2010 | 25.19 | 25.47 | 24.28 | 24.99 | 614,901 | -0.46(-1.81%) |
Jan 06, 2010 | 24.70 | 25.59 | 24.61 | 25.45 | 399,597 | +0.68(+2.75%) |
Jan 05, 2010 | 23.70 | 25.00 | 23.45 | 24.77 | 510,238 | +1.07(+4.51%) |
Jan 04, 2010 | 23.81 | 24.10 | 23.28 | 23.70 | 409,607 | +0.42(+1.80%) |
Dec 31, 2009 | 23.73 | 23.28 | 23.28 | 23.28 | 271,900 | -0.40(-1.69%) |
Dec 30, 2009 | 23.23 | 23.68 | 23.15 | 23.68 | 253,521 | +0.23(+0.98%) |
Dec 29, 2009 | 24.12 | 24.12 | 23.31 | 23.45 | 312,075 | -0.67(-2.78%) |
Dec 28, 2009 | 24.09 | 24.20 | 23.47 | 24.12 | 345,135 | +0.12(+0.50%) |
Dec 24, 2009 | 23.90 | 24.00 | 23.79 | 24.00 | 84,759 | +0.14(+0.59%) |
Dec 23, 2009 | 23.65 | 23.91 | 23.39 | 23.86 | 185,377 | +0.32(+1.36%) |
Dec 22, 2009 | 24.14 | 24.27 | 23.28 | 23.54 | 283,379 | -0.45(-1.88%) |
Dec 21, 2009 | 24.00 | 24.31 | 23.79 | 23.99 | 239,802 | +0.13(+0.54%) |
Dec 18, 2009 | 23.00 | 23.89 | 22.77 | 23.86 | 645,993 | +1.04(+4.56%) |
Dec 17, 2009 | 22.81 | 22.90 | 22.38 | 22.82 | 175,859 | -0.05(-0.22%) |
Dec 16, 2009 | 22.11 | 23.02 | 22.08 | 22.87 | 357,917 | +0.89(+4.05%) |
Dec 15, 2009 | 21.94 | 22.57 | 21.83 | 21.98 | 272,857 | -0.08(-0.36%) |
Dec 14, 2009 | 21.93 | 22.07 | 21.85 | 22.06 | 438,504 | +0.08(+0.36%) |
Dec 11, 2009 | 22.28 | 22.72 | 21.80 | 21.98 | 370,822 | -0.27(-1.21%) |
Dec 10, 2009 | 22.06 | 22.50 | 21.86 | 22.25 | 284,535 | +0.26(+1.18%) |
Dec 09, 2009 | 21.69 | 22.04 | 21.45 | 21.99 | 320,786 | +0.30(+1.38%) |
Dec 08, 2009 | 21.99 | 21.99 | 21.40 | 21.69 | 220,304 | -0.45(-2.03%) |
Dec 07, 2009 | 22.20 | 22.52 | 22.00 | 22.14 | 262,583 | -0.11(-0.49%) |
Dec 04, 2009 | 22.28 | 22.73 | 21.57 | 22.25 | 243,826 | +0.50(+2.30%) |
Dec 03, 2009 | 22.33 | 22.42 | 21.75 | 21.75 | 260,858 | -0.55(-2.47%) |
Dec 02, 2009 | 22.65 | 22.80 | 22.16 | 22.30 | 439,549 | -0.30(-1.33%) |