Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.42 | 20.59 | 20.35 | 20.37 | 2,363,545 | +0.00(+0.00%) |
Feb 25, 2010 | 20.11 | 20.38 | 19.95 | 20.37 | 3,014,378 | +0.06(+0.29%) |
Feb 24, 2010 | 20.13 | 20.32 | 19.89 | 20.31 | 2,549,601 | +0.29(+1.45%) |
Feb 23, 2010 | 20.27 | 20.38 | 19.97 | 20.02 | 2,991,085 | -0.25(-1.21%) |
Feb 22, 2010 | 20.49 | 20.52 | 20.21 | 20.27 | 3,117,565 | -0.06(-0.28%) |
Feb 19, 2010 | 19.98 | 20.47 | 19.89 | 20.33 | 4,003,784 | +0.33(+1.63%) |
Feb 18, 2010 | 19.85 | 20.06 | 19.79 | 20.00 | 2,976,006 | +0.15(+0.77%) |
Feb 17, 2010 | 19.72 | 19.98 | 19.62 | 19.85 | 3,236,982 | +0.29(+1.48%) |
Feb 16, 2010 | 19.01 | 19.76 | 18.98 | 19.56 | 6,027,104 | +0.72(+3.80%) |
Feb 12, 2010 | 19.15 | 18.84 | 18.84 | 18.84 | 7,774,392 | -0.14(-0.72%) |
Feb 11, 2010 | 18.64 | 19.03 | 18.46 | 18.98 | 3,698,317 | +0.24(+1.27%) |
Feb 10, 2010 | 18.68 | 18.83 | 18.50 | 18.74 | 2,545,294 | +0.01(+0.08%) |
Feb 09, 2010 | 18.71 | 18.92 | 18.56 | 18.73 | 2,703,800 | +0.18(+0.98%) |
Feb 08, 2010 | 18.59 | 18.79 | 18.40 | 18.55 | 2,530,710 | -0.04(-0.23%) |
Feb 05, 2010 | 18.72 | 18.96 | 18.21 | 18.59 | 5,397,971 | -0.17(-0.93%) |
Feb 04, 2010 | 19.21 | 19.29 | 18.74 | 18.77 | 4,335,055 | -0.60(-3.10%) |
Feb 03, 2010 | 19.46 | 19.57 | 19.26 | 19.37 | 2,804,262 | -0.20(-1.00%) |
Feb 02, 2010 | 19.49 | 19.68 | 19.40 | 19.56 | 3,092,449 | +0.01(+0.07%) |
Feb 01, 2010 | 19.42 | 19.61 | 19.25 | 19.55 | 1,562,726 | +0.15(+0.78%) |
Jan 29, 2010 | 19.63 | 19.69 | 19.33 | 19.40 | 2,547,837 | -0.08(-0.41%) |
Jan 28, 2010 | 19.61 | 19.62 | 19.19 | 19.47 | 2,792,385 | -0.10(-0.52%) |
Jan 27, 2010 | 19.45 | 19.61 | 19.27 | 19.58 | 2,324,183 | +0.07(+0.33%) |
Jan 26, 2010 | 19.74 | 19.81 | 19.50 | 19.51 | 3,120,021 | -0.35(-1.75%) |
Jan 25, 2010 | 20.05 | 20.15 | 19.63 | 19.86 | 3,296,504 | -0.11(-0.54%) |
Jan 22, 2010 | 20.27 | 20.47 | 19.94 | 19.97 | 2,981,854 | -0.45(-2.20%) |
Jan 21, 2010 | 20.64 | 21.00 | 20.35 | 20.42 | 3,544,403 | -0.08(-0.39%) |
Jan 20, 2010 | 20.51 | 20.53 | 20.27 | 20.50 | 1,789,235 | -0.20(-0.98%) |
Jan 19, 2010 | 20.52 | 20.76 | 20.51 | 20.70 | 2,176,517 | +0.15(+0.74%) |
Jan 15, 2010 | 21.15 | 20.55 | 20.55 | 20.55 | 3,262,305 | -0.61(-2.87%) |
Jan 14, 2010 | 21.14 | 21.21 | 20.99 | 21.15 | 1,988,535 | -0.04(-0.20%) |
Jan 13, 2010 | 20.97 | 21.24 | 20.91 | 21.20 | 1,655,170 | +0.29(+1.38%) |
Jan 12, 2010 | 20.85 | 20.93 | 20.66 | 20.91 | 1,767,874 | -0.03(-0.14%) |
Jan 11, 2010 | 21.10 | 21.31 | 20.84 | 20.94 | 3,179,070 | -0.01(-0.03%) |
Jan 08, 2010 | 20.84 | 20.99 | 20.62 | 20.94 | 1,899,684 | +0.03(+0.14%) |
Jan 07, 2010 | 20.89 | 21.03 | 20.76 | 20.92 | 2,276,833 | -0.04(-0.17%) |
Jan 06, 2010 | 20.74 | 20.97 | 20.65 | 20.95 | 2,532,418 | +0.16(+0.77%) |
Jan 05, 2010 | 20.73 | 20.79 | 20.63 | 20.79 | 1,663,721 | +0.03(+0.14%) |
Jan 04, 2010 | 20.69 | 20.84 | 20.54 | 20.76 | 1,968,959 | +0.27(+1.31%) |
Dec 31, 2009 | 20.61 | 20.50 | 20.50 | 20.50 | 1,846,079 | -0.17(-0.81%) |
Dec 30, 2009 | 20.59 | 20.71 | 20.37 | 20.66 | 1,694,941 | +0.06(+0.28%) |
Dec 29, 2009 | 20.55 | 20.73 | 20.42 | 20.60 | 1,675,195 | +0.08(+0.39%) |
Dec 28, 2009 | 20.55 | 20.55 | 20.45 | 20.52 | 1,149,327 | +0.03(+0.14%) |
Dec 24, 2009 | 20.47 | 20.66 | 20.46 | 20.50 | 388,190 | +0.04(+0.21%) |
Dec 23, 2009 | 20.26 | 20.48 | 20.24 | 20.45 | 1,403,465 | +0.26(+1.28%) |
Dec 22, 2009 | 20.30 | 20.36 | 20.12 | 20.19 | 2,002,992 | -0.10(-0.50%) |
Dec 21, 2009 | 20.18 | 20.39 | 20.01 | 20.29 | 2,671,582 | +0.28(+1.40%) |
Dec 18, 2009 | 20.09 | 20.26 | 19.94 | 20.01 | 5,000,995 | -0.10(-0.50%) |
Dec 17, 2009 | 20.63 | 20.67 | 20.08 | 20.12 | 4,344,573 | -0.70(-3.35%) |
Dec 16, 2009 | 20.94 | 21.07 | 20.50 | 20.81 | 6,449,868 | -0.12(-0.58%) |
Dec 15, 2009 | 21.29 | 21.30 | 20.86 | 20.93 | 3,507,217 | -0.29(-1.36%) |
Dec 14, 2009 | 21.40 | 21.40 | 21.20 | 21.22 | 2,351,513 | -0.04(-0.20%) |
Dec 11, 2009 | 21.01 | 21.35 | 21.01 | 21.27 | 2,732,026 | +0.20(+0.96%) |
Dec 10, 2009 | 20.80 | 21.18 | 20.80 | 21.06 | 3,327,214 | +0.33(+1.60%) |
Dec 09, 2009 | 20.83 | 20.85 | 20.56 | 20.73 | 1,878,998 | -0.06(-0.31%) |
Dec 08, 2009 | 20.73 | 20.99 | 20.50 | 20.80 | 2,839,648 | -0.14(-0.65%) |
Dec 07, 2009 | 20.73 | 20.96 | 20.49 | 20.93 | 2,457,042 | +0.24(+1.15%) |
Dec 04, 2009 | 20.74 | 21.05 | 20.50 | 20.70 | 2,670,161 | +0.22(+1.09%) |
Dec 03, 2009 | 20.61 | 20.82 | 20.46 | 20.47 | 1,381,764 | -0.13(-0.63%) |
Dec 02, 2009 | 20.58 | 20.75 | 20.35 | 20.60 | 1,460,275 | +0.06(+0.28%) |