Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.92 | 25.30 | 24.86 | 25.17 | 936,084 | +0.26(+1.06%) |
Feb 25, 2010 | 24.53 | 24.94 | 24.43 | 24.91 | 514,842 | +0.21(+0.84%) |
Feb 24, 2010 | 24.67 | 24.87 | 24.56 | 24.70 | 531,032 | +0.13(+0.52%) |
Feb 23, 2010 | 24.90 | 24.95 | 24.54 | 24.57 | 803,954 | -0.33(-1.32%) |
Feb 22, 2010 | 25.01 | 25.07 | 24.76 | 24.90 | 661,618 | -0.19(-0.75%) |
Feb 19, 2010 | 24.95 | 25.09 | 24.74 | 25.09 | 903,745 | +0.11(+0.44%) |
Feb 18, 2010 | 24.82 | 25.23 | 24.82 | 24.98 | 846,042 | +0.03(+0.10%) |
Feb 17, 2010 | 24.64 | 24.95 | 24.52 | 24.95 | 967,058 | +0.30(+1.20%) |
Feb 16, 2010 | 24.75 | 24.84 | 24.51 | 24.65 | 567,277 | +0.08(+0.34%) |
Feb 12, 2010 | 24.22 | 24.57 | 24.57 | 24.57 | 1,226,598 | +0.18(+0.74%) |
Feb 11, 2010 | 24.49 | 24.52 | 24.22 | 24.39 | 1,101,611 | -0.10(-0.42%) |
Feb 10, 2010 | 24.78 | 24.78 | 24.25 | 24.49 | 1,029,014 | -0.27(-1.09%) |
Feb 09, 2010 | 24.90 | 24.98 | 24.60 | 24.76 | 902,076 | +0.05(+0.21%) |
Feb 08, 2010 | 24.96 | 25.18 | 24.69 | 24.71 | 675,017 | -0.34(-1.36%) |
Feb 05, 2010 | 25.45 | 25.45 | 24.66 | 25.05 | 706,924 | -0.30(-1.19%) |
Feb 04, 2010 | 25.78 | 25.78 | 25.32 | 25.36 | 577,964 | -0.48(-1.87%) |
Feb 03, 2010 | 26.19 | 26.29 | 25.69 | 25.84 | 620,201 | -0.37(-1.43%) |
Feb 02, 2010 | 25.73 | 26.48 | 25.62 | 26.21 | 791,523 | +0.80(+3.14%) |
Feb 01, 2010 | 25.64 | 25.96 | 25.39 | 25.41 | 1,093,607 | -0.09(-0.36%) |
Jan 29, 2010 | 26.06 | 26.24 | 25.51 | 25.51 | 656,559 | -0.52(-2.00%) |
Jan 28, 2010 | 26.47 | 26.47 | 25.98 | 26.03 | 455,384 | -0.53(-1.98%) |
Jan 27, 2010 | 26.84 | 26.99 | 26.38 | 26.55 | 494,274 | -0.41(-1.52%) |
Jan 26, 2010 | 26.25 | 27.09 | 26.24 | 26.97 | 870,847 | +0.61(+2.32%) |
Jan 25, 2010 | 26.43 | 26.66 | 26.32 | 26.36 | 661,394 | -0.01(-0.02%) |
Jan 22, 2010 | 26.44 | 26.52 | 26.18 | 26.36 | 656,668 | -0.01(-0.02%) |
Jan 21, 2010 | 26.84 | 26.89 | 26.34 | 26.37 | 586,769 | -0.37(-1.39%) |
Jan 20, 2010 | 26.54 | 26.84 | 26.43 | 26.74 | 748,539 | +0.13(+0.48%) |
Jan 19, 2010 | 26.66 | 26.79 | 26.55 | 26.61 | 599,354 | -0.08(-0.31%) |
Jan 15, 2010 | 26.47 | 26.70 | 26.70 | 26.70 | 1,284,494 | +0.96(+3.72%) |
Jan 14, 2010 | 25.79 | 25.87 | 25.64 | 25.74 | 426,004 | -0.10(-0.37%) |
Jan 13, 2010 | 25.70 | 25.91 | 25.61 | 25.84 | 479,748 | +0.13(+0.52%) |
Jan 12, 2010 | 25.62 | 25.74 | 25.51 | 25.70 | 436,061 | +0.02(+0.08%) |
Jan 11, 2010 | 25.51 | 25.76 | 25.42 | 25.68 | 633,683 | +0.17(+0.68%) |
Jan 08, 2010 | 25.60 | 25.60 | 25.30 | 25.51 | 626,010 | -0.01(-0.05%) |
Jan 07, 2010 | 25.25 | 25.72 | 25.17 | 25.52 | 633,852 | +0.30(+1.20%) |
Jan 06, 2010 | 24.94 | 25.29 | 24.87 | 25.22 | 879,121 | +0.35(+1.42%) |
Jan 05, 2010 | 24.95 | 24.96 | 24.56 | 24.87 | 902,402 | -0.17(-0.69%) |
Jan 04, 2010 | 25.29 | 25.51 | 24.99 | 25.04 | 680,976 | -0.22(-0.87%) |
Dec 31, 2009 | 25.51 | 25.26 | 25.26 | 25.26 | 499,136 | -0.19(-0.76%) |
Dec 30, 2009 | 25.14 | 25.45 | 25.14 | 25.45 | 393,810 | +0.17(+0.66%) |
Dec 29, 2009 | 25.15 | 25.35 | 25.03 | 25.28 | 571,466 | +0.10(+0.41%) |
Dec 28, 2009 | 25.35 | 25.35 | 25.13 | 25.18 | 354,541 | -0.03(-0.13%) |
Dec 24, 2009 | 25.12 | 25.28 | 25.03 | 25.21 | 179,812 | +0.03(+0.10%) |
Dec 23, 2009 | 24.86 | 25.23 | 24.84 | 25.19 | 368,456 | +0.32(+1.29%) |
Dec 22, 2009 | 24.81 | 25.03 | 24.75 | 24.87 | 860,933 | +0.01(+0.05%) |
Dec 21, 2009 | 25.04 | 25.19 | 24.85 | 24.85 | 485,298 | -0.12(-0.46%) |
Dec 18, 2009 | 25.27 | 25.39 | 24.83 | 24.97 | 846,515 | -0.27(-1.07%) |
Dec 17, 2009 | 25.26 | 25.40 | 25.07 | 25.24 | 811,329 | -0.05(-0.20%) |
Dec 16, 2009 | 25.30 | 25.37 | 25.19 | 25.29 | 708,280 | +0.15(+0.59%) |
Dec 15, 2009 | 25.47 | 25.55 | 25.05 | 25.14 | 1,126,154 | -0.49(-1.93%) |
Dec 14, 2009 | 25.48 | 25.64 | 25.44 | 25.64 | 599,331 | +0.13(+0.53%) |
Dec 11, 2009 | 25.01 | 25.53 | 24.96 | 25.50 | 926,703 | +0.54(+2.16%) |
Dec 10, 2009 | 25.25 | 25.42 | 24.79 | 24.96 | 1,472,483 | -0.25(-0.99%) |
Dec 09, 2009 | 25.56 | 25.63 | 25.13 | 25.21 | 789,023 | -0.37(-1.46%) |
Dec 08, 2009 | 25.51 | 25.69 | 25.20 | 25.58 | 487,082 | -0.11(-0.43%) |
Dec 07, 2009 | 25.64 | 26.01 | 25.46 | 25.69 | 682,282 | -0.01(-0.05%) |
Dec 04, 2009 | 25.94 | 26.05 | 25.48 | 25.71 | 559,381 | +0.01(+0.05%) |
Dec 03, 2009 | 26.05 | 26.05 | 25.64 | 25.69 | 423,897 | -0.31(-1.21%) |
Dec 02, 2009 | 25.70 | 26.05 | 25.70 | 26.01 | 567,093 | +0.34(+1.33%) |