Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.33 | 22.35 | 21.74 | 22.12 | 43,529 | -0.14(-0.64%) |
Feb 25, 2010 | 22.26 | 22.37 | 21.70 | 22.26 | 49,496 | -0.26(-1.14%) |
Feb 24, 2010 | 22.23 | 22.65 | 21.89 | 22.52 | 77,354 | +0.30(+1.36%) |
Feb 23, 2010 | 21.77 | 22.56 | 21.55 | 22.21 | 54,615 | +0.47(+2.16%) |
Feb 22, 2010 | 21.66 | 21.92 | 21.12 | 21.74 | 80,456 | +0.09(+0.41%) |
Feb 19, 2010 | 21.12 | 21.66 | 20.77 | 21.66 | 45,455 | +0.52(+2.48%) |
Feb 18, 2010 | 21.15 | 21.50 | 20.70 | 21.13 | 50,411 | +0.03(+0.13%) |
Feb 17, 2010 | 21.30 | 21.41 | 20.79 | 21.10 | 52,146 | -0.05(-0.25%) |
Feb 16, 2010 | 20.91 | 21.25 | 20.60 | 21.16 | 38,720 | +0.19(+0.89%) |
Feb 12, 2010 | 20.70 | 20.97 | 20.97 | 20.97 | 38,616 | +0.08(+0.38%) |
Feb 11, 2010 | 20.12 | 20.91 | 19.76 | 20.89 | 33,937 | +0.76(+3.75%) |
Feb 10, 2010 | 20.11 | 20.50 | 19.75 | 20.14 | 34,074 | -0.13(-0.66%) |
Feb 09, 2010 | 19.83 | 20.62 | 18.40 | 20.27 | 113,714 | +0.74(+3.77%) |
Feb 08, 2010 | 20.91 | 21.30 | 19.51 | 19.53 | 83,741 | -1.29(-6.19%) |
Feb 05, 2010 | 20.07 | 20.84 | 19.65 | 20.82 | 61,920 | +0.12(+0.60%) |
Feb 04, 2010 | 20.98 | 21.51 | 20.41 | 20.70 | 76,083 | -0.37(-1.77%) |
Feb 03, 2010 | 20.86 | 21.74 | 20.46 | 21.07 | 39,721 | +0.16(+0.76%) |
Feb 02, 2010 | 22.16 | 22.19 | 20.75 | 20.91 | 81,305 | -1.17(-5.30%) |
Feb 01, 2010 | 20.78 | 22.14 | 20.76 | 22.08 | 122,708 | +1.86(+9.21%) |
Jan 29, 2010 | 19.26 | 20.51 | 19.26 | 20.22 | 73,509 | +1.06(+5.55%) |
Jan 28, 2010 | 20.08 | 20.66 | 18.85 | 19.15 | 79,051 | -0.66(-3.35%) |
Jan 27, 2010 | 19.12 | 19.89 | 19.10 | 19.82 | 47,100 | +0.54(+2.80%) |
Jan 26, 2010 | 19.22 | 19.67 | 19.15 | 19.28 | 66,893 | -0.07(-0.37%) |
Jan 25, 2010 | 18.84 | 19.61 | 18.75 | 19.35 | 38,545 | +0.64(+3.41%) |
Jan 22, 2010 | 19.21 | 19.33 | 18.62 | 18.71 | 53,043 | -0.46(-2.40%) |
Jan 21, 2010 | 19.64 | 19.93 | 18.62 | 19.17 | 102,155 | -0.50(-2.52%) |
Jan 20, 2010 | 20.15 | 20.61 | 19.31 | 19.67 | 86,636 | -0.50(-2.46%) |
Jan 19, 2010 | 18.88 | 20.31 | 18.63 | 20.16 | 78,853 | +1.38(+7.36%) |
Jan 15, 2010 | 19.21 | 18.78 | 18.78 | 18.78 | 92,738 | -0.37(-1.94%) |
Jan 14, 2010 | 19.00 | 19.39 | 18.78 | 19.15 | 70,318 | +0.07(+0.37%) |
Jan 13, 2010 | 18.68 | 19.16 | 18.47 | 19.08 | 73,387 | +0.49(+2.62%) |
Jan 12, 2010 | 18.21 | 18.65 | 18.21 | 18.60 | 75,462 | +0.15(+0.82%) |
Jan 11, 2010 | 18.10 | 18.60 | 17.77 | 18.45 | 18,797 | +0.42(+2.31%) |
Jan 08, 2010 | 17.80 | 18.06 | 17.71 | 18.03 | 38,075 | +0.17(+0.94%) |
Jan 07, 2010 | 17.43 | 17.89 | 17.43 | 17.86 | 29,874 | +0.35(+2.03%) |
Jan 06, 2010 | 18.14 | 18.14 | 17.28 | 17.51 | 185,405 | -0.60(-3.33%) |
Jan 05, 2010 | 18.47 | 18.47 | 17.82 | 18.11 | 100,063 | -0.45(-2.44%) |
Jan 04, 2010 | 18.12 | 18.61 | 17.90 | 18.56 | 35,769 | +0.75(+4.23%) |
Dec 31, 2009 | 18.28 | 17.81 | 17.81 | 17.81 | 25,384 | -0.53(-2.90%) |
Dec 30, 2009 | 18.49 | 18.49 | 18.00 | 18.34 | 21,475 | -0.20(-1.05%) |
Dec 29, 2009 | 18.87 | 18.87 | 18.32 | 18.53 | 16,995 | -0.29(-1.55%) |
Dec 28, 2009 | 18.43 | 18.90 | 18.08 | 18.83 | 19,578 | +0.53(+2.91%) |
Dec 24, 2009 | 18.67 | 19.03 | 18.12 | 18.29 | 13,485 | -0.35(-1.85%) |
Dec 23, 2009 | 18.51 | 19.04 | 18.11 | 18.64 | 25,462 | +0.19(+1.01%) |
Dec 22, 2009 | 18.37 | 18.54 | 18.10 | 18.45 | 33,633 | +0.09(+0.48%) |
Dec 21, 2009 | 18.60 | 18.79 | 18.06 | 18.37 | 37,401 | -0.17(-0.91%) |
Dec 18, 2009 | 19.14 | 19.14 | 18.23 | 18.53 | 149,753 | -0.39(-2.06%) |
Dec 17, 2009 | 18.88 | 19.12 | 18.42 | 18.92 | 28,915 | -0.12(-0.65%) |
Dec 16, 2009 | 19.08 | 19.46 | 18.80 | 19.05 | 44,850 | +0.06(+0.33%) |
Dec 15, 2009 | 18.60 | 19.39 | 18.21 | 18.99 | 82,594 | +0.38(+2.05%) |
Dec 14, 2009 | 18.34 | 18.60 | 18.33 | 18.60 | 39,372 | +0.55(+3.04%) |
Dec 11, 2009 | 17.88 | 18.12 | 17.44 | 18.06 | 45,812 | +0.21(+1.19%) |
Dec 10, 2009 | 17.92 | 18.12 | 17.35 | 17.84 | 38,577 | +0.00(+0.00%) |
Dec 09, 2009 | 17.67 | 17.95 | 17.02 | 17.84 | 34,567 | +0.19(+1.05%) |
Dec 08, 2009 | 17.51 | 17.83 | 16.84 | 17.66 | 35,570 | +0.03(+0.15%) |
Dec 07, 2009 | 17.51 | 17.77 | 17.16 | 17.63 | 58,132 | +0.06(+0.35%) |
Dec 04, 2009 | 17.10 | 17.70 | 16.96 | 17.57 | 59,123 | +0.80(+4.76%) |
Dec 03, 2009 | 16.81 | 17.12 | 16.62 | 16.77 | 63,929 | -0.03(-0.16%) |
Dec 02, 2009 | 16.16 | 16.89 | 16.16 | 16.80 | 53,383 | +0.57(+3.50%) |