Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.42 | 22.70 | 22.37 | 22.66 | 469,168 | +0.38(+1.72%) |
Feb 25, 2010 | 21.81 | 22.36 | 21.65 | 22.28 | 336,435 | -0.15(-0.69%) |
Feb 24, 2010 | 22.42 | 22.67 | 22.33 | 22.43 | 291,198 | +0.02(+0.08%) |
Feb 23, 2010 | 22.85 | 22.85 | 22.39 | 22.41 | 328,451 | -0.35(-1.52%) |
Feb 22, 2010 | 23.04 | 23.08 | 22.72 | 22.76 | 413,743 | +0.08(+0.35%) |
Feb 19, 2010 | 22.75 | 22.94 | 22.64 | 22.68 | 445,738 | -0.36(-1.56%) |
Feb 18, 2010 | 22.70 | 23.09 | 22.68 | 23.04 | 395,628 | +0.46(+2.03%) |
Feb 17, 2010 | 22.77 | 22.94 | 22.50 | 22.58 | 293,319 | -0.37(-1.62%) |
Feb 16, 2010 | 22.42 | 23.02 | 22.33 | 22.95 | 452,223 | +1.12(+5.13%) |
Feb 12, 2010 | 21.48 | 21.83 | 21.83 | 21.83 | 654,684 | -0.48(-2.16%) |
Feb 11, 2010 | 21.99 | 22.35 | 21.83 | 22.31 | 528,086 | +0.30(+1.38%) |
Feb 10, 2010 | 22.40 | 22.40 | 21.81 | 22.01 | 648,007 | -0.38(-1.69%) |
Feb 09, 2010 | 22.25 | 22.69 | 22.00 | 22.39 | 430,019 | +0.62(+2.84%) |
Feb 08, 2010 | 21.57 | 22.08 | 21.52 | 21.77 | 597,559 | +0.15(+0.69%) |
Feb 05, 2010 | 21.89 | 22.00 | 21.15 | 21.62 | 1,079,323 | -0.69(-3.11%) |
Feb 04, 2010 | 22.88 | 23.02 | 22.28 | 22.31 | 819,038 | -1.65(-6.89%) |
Feb 03, 2010 | 24.16 | 24.28 | 23.81 | 23.97 | 195,154 | -0.31(-1.27%) |
Feb 02, 2010 | 24.13 | 24.35 | 23.82 | 24.27 | 468,266 | +0.30(+1.24%) |
Feb 01, 2010 | 23.65 | 24.02 | 23.50 | 23.98 | 562,170 | +1.34(+5.90%) |
Jan 29, 2010 | 23.35 | 23.66 | 22.64 | 22.64 | 594,187 | -0.45(-1.93%) |
Jan 28, 2010 | 23.48 | 23.51 | 22.65 | 23.09 | 472,011 | -0.19(-0.80%) |
Jan 27, 2010 | 23.20 | 23.38 | 22.91 | 23.27 | 409,687 | +0.23(+0.99%) |
Jan 26, 2010 | 22.87 | 23.36 | 22.64 | 23.04 | 298,450 | -0.39(-1.66%) |
Jan 25, 2010 | 23.50 | 23.68 | 23.32 | 23.43 | 412,283 | +0.24(+1.04%) |
Jan 22, 2010 | 23.45 | 23.77 | 23.17 | 23.19 | 516,675 | -0.52(-2.19%) |
Jan 21, 2010 | 24.41 | 24.41 | 23.58 | 23.71 | 582,553 | -0.90(-3.65%) |
Jan 20, 2010 | 24.60 | 24.70 | 24.23 | 24.61 | 566,059 | -0.84(-3.31%) |
Jan 19, 2010 | 24.76 | 25.50 | 24.70 | 25.45 | 500,140 | +0.04(+0.15%) |
Jan 15, 2010 | 25.42 | 25.41 | 25.41 | 25.41 | 258,155 | -0.45(-1.72%) |
Jan 14, 2010 | 25.75 | 25.86 | 25.55 | 25.86 | 355,204 | -0.13(-0.50%) |
Jan 13, 2010 | 25.98 | 26.03 | 25.70 | 25.99 | 355,721 | -0.01(-0.05%) |
Jan 12, 2010 | 25.97 | 26.20 | 25.76 | 26.00 | 320,700 | -0.59(-2.21%) |
Jan 11, 2010 | 26.54 | 26.85 | 26.51 | 26.59 | 395,634 | +0.33(+1.27%) |
Jan 08, 2010 | 25.91 | 26.32 | 25.83 | 26.25 | 342,854 | +0.32(+1.24%) |
Jan 07, 2010 | 25.66 | 25.98 | 25.61 | 25.93 | 343,939 | -0.14(-0.52%) |
Jan 06, 2010 | 25.73 | 26.07 | 25.73 | 26.07 | 419,269 | +0.21(+0.81%) |
Jan 05, 2010 | 25.81 | 25.93 | 25.74 | 25.86 | 273,449 | +0.03(+0.12%) |
Jan 04, 2010 | 25.56 | 25.83 | 25.12 | 25.83 | 408,691 | +1.12(+4.53%) |
Dec 31, 2009 | 25.05 | 24.71 | 24.71 | 24.71 | 202,224 | +0.12(+0.48%) |
Dec 30, 2009 | 24.55 | 24.78 | 23.98 | 24.59 | 212,840 | -0.19(-0.75%) |
Dec 29, 2009 | 25.05 | 25.17 | 24.75 | 24.78 | 238,888 | +0.12(+0.48%) |
Dec 28, 2009 | 24.84 | 24.87 | 24.42 | 24.66 | 388,157 | +0.35(+1.45%) |
Dec 24, 2009 | 24.04 | 24.40 | 24.04 | 24.31 | 71,882 | +0.11(+0.43%) |
Dec 23, 2009 | 23.95 | 24.37 | 23.90 | 24.20 | 320,449 | +0.71(+3.03%) |
Dec 22, 2009 | 23.27 | 23.53 | 23.20 | 23.49 | 302,312 | +0.30(+1.28%) |
Dec 21, 2009 | 23.41 | 23.45 | 23.18 | 23.19 | 299,121 | -0.26(-1.11%) |
Dec 18, 2009 | 23.13 | 23.47 | 23.06 | 23.45 | 609,658 | -0.27(-1.15%) |
Dec 17, 2009 | 23.48 | 23.81 | 23.34 | 23.72 | 395,083 | -0.32(-1.34%) |
Dec 16, 2009 | 23.70 | 24.08 | 23.56 | 24.05 | 350,860 | +0.43(+1.81%) |
Dec 15, 2009 | 23.66 | 23.76 | 23.46 | 23.62 | 773,884 | -1.03(-4.19%) |
Dec 14, 2009 | 24.68 | 24.77 | 24.62 | 24.65 | 373,787 | +0.24(+0.99%) |
Dec 11, 2009 | 24.11 | 24.43 | 24.08 | 24.41 | 311,233 | +0.32(+1.31%) |
Dec 10, 2009 | 24.14 | 24.27 | 24.00 | 24.10 | 305,416 | -0.14(-0.59%) |
Dec 09, 2009 | 23.98 | 24.29 | 23.83 | 24.24 | 336,086 | +0.21(+0.88%) |
Dec 08, 2009 | 24.24 | 24.37 | 23.94 | 24.03 | 391,679 | -0.35(-1.45%) |
Dec 07, 2009 | 24.60 | 24.73 | 24.31 | 24.38 | 384,248 | +0.26(+1.08%) |
Dec 04, 2009 | 24.44 | 24.74 | 23.89 | 24.12 | 305,836 | -0.11(-0.46%) |
Dec 03, 2009 | 24.45 | 24.79 | 24.18 | 24.23 | 673,350 | -0.96(-3.81%) |
Dec 02, 2009 | 25.00 | 25.33 | 25.00 | 25.19 | 353,597 | +0.05(+0.20%) |