Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.50 | 23.50 | 23.49 | 23.50 | 8,295 | +0.05(+0.23%) |
Feb 24, 2010 | 23.47 | 23.45 | 23.45 | 23.45 | 2,109 | +0.04(+0.15%) |
Feb 23, 2010 | 23.47 | 23.51 | 23.41 | 23.41 | 3,507 | -0.14(-0.61%) |
Feb 22, 2010 | 23.60 | 23.60 | 23.50 | 23.56 | 5,308 | +0.14(+0.58%) |
Feb 19, 2010 | 23.57 | 23.57 | 23.15 | 23.42 | 3,952 | -0.22(-0.91%) |
Feb 18, 2010 | 23.57 | 23.64 | 23.57 | 23.64 | 718 | +0.14(+0.61%) |
Feb 17, 2010 | 23.75 | 23.75 | 23.31 | 23.49 | 4,258 | -0.07(-0.29%) |
Feb 16, 2010 | 23.54 | 23.56 | 23.54 | 23.56 | 222 | +0.17(+0.72%) |
Feb 12, 2010 | 24.47 | 23.39 | 23.39 | 23.39 | 2,109 | -0.18(-0.76%) |
Feb 11, 2010 | 23.51 | 23.58 | 23.51 | 23.57 | 19,437 | +0.22(+0.93%) |
Feb 10, 2010 | 23.37 | 23.38 | 23.36 | 23.36 | 568 | -0.04(-0.16%) |
Feb 09, 2010 | 23.39 | 23.39 | 23.39 | 23.39 | 111 | +0.24(+1.05%) |
Feb 08, 2010 | 23.15 | 23.16 | 23.15 | 23.15 | 12,100 | +0.02(+0.08%) |
Feb 05, 2010 | 23.15 | 23.15 | 22.93 | 23.13 | 3,108 | -0.14(-0.58%) |
Feb 04, 2010 | 23.30 | 23.30 | 22.46 | 23.27 | 19,871 | -0.40(-1.68%) |
Feb 03, 2010 | 23.72 | 23.72 | 23.66 | 23.66 | 1,000 | +0.01(+0.04%) |
Feb 02, 2010 | 23.66 | 23.66 | 23.66 | 23.66 | 1,110 | +0.11(+0.46%) |
Feb 01, 2010 | 23.55 | 23.55 | 23.54 | 23.55 | 333 | +0.05(+0.23%) |
Jan 29, 2010 | 23.50 | 23.50 | 23.47 | 23.49 | 1,776 | -0.02(-0.08%) |
Jan 28, 2010 | 23.50 | 23.53 | 23.44 | 23.51 | 2,776 | +0.05(+0.23%) |
Jan 27, 2010 | 23.55 | 23.55 | 23.46 | 23.46 | 1,831 | -0.09(-0.38%) |
Jan 26, 2010 | 24.20 | 24.20 | 22.66 | 23.55 | 6,337 | -0.09(-0.38%) |
Jan 25, 2010 | 23.64 | 23.64 | 23.64 | 23.64 | 111 | +0.12(+0.50%) |
Jan 22, 2010 | 24.28 | 24.28 | 23.52 | 23.52 | 2,971 | -0.31(-1.29%) |
Jan 21, 2010 | 23.96 | 23.96 | 23.76 | 23.83 | 1,571 | -0.39(-1.60%) |
Jan 19, 2010 | 24.21 | 24.21 | 24.21 | 24.21 | 1,443 | +0.10(+0.41%) |
Jan 15, 2010 | 24.15 | 24.11 | 24.11 | 24.11 | 4,107 | -0.08(-0.34%) |
Jan 14, 2010 | 24.20 | 24.21 | 24.13 | 24.20 | 3,695 | +0.05(+0.22%) |
Jan 13, 2010 | 24.14 | 24.20 | 24.14 | 24.14 | 444 | +0.10(+0.41%) |
Jan 12, 2010 | 24.20 | 24.20 | 23.84 | 24.04 | 4,194 | -0.27(-1.11%) |
Jan 11, 2010 | 24.27 | 24.31 | 24.17 | 24.31 | 1,303 | +0.13(+0.52%) |
Jan 08, 2010 | 24.20 | 24.20 | 24.15 | 24.19 | 888 | -0.07(-0.30%) |
Jan 07, 2010 | 24.20 | 24.28 | 24.20 | 24.26 | 1,332 | +0.06(+0.27%) |
Jan 06, 2010 | 24.75 | 24.75 | 24.20 | 24.20 | 6,524 | +0.06(+0.26%) |
Jan 05, 2010 | 24.28 | 24.28 | 24.13 | 24.13 | 1,998 | -0.02(-0.07%) |
Jan 04, 2010 | 24.12 | 24.24 | 24.02 | 24.15 | 39,413 | +0.37(+1.55%) |
Dec 31, 2009 | 23.86 | 23.78 | 23.78 | 23.78 | 3,219 | -0.16(-0.68%) |
Dec 30, 2009 | 23.84 | 23.94 | 23.84 | 23.94 | 3,202 | +0.06(+0.26%) |
Dec 29, 2009 | 23.79 | 23.88 | 23.72 | 23.88 | 2,331 | +0.09(+0.38%) |
Dec 28, 2009 | 23.81 | 23.90 | 23.69 | 23.79 | 677 | +0.04(+0.19%) |
Dec 23, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.05(+0.23%) |
Dec 22, 2009 | 23.87 | 23.87 | 23.68 | 23.69 | 3,279 | -0.18(-0.75%) |
Dec 21, 2009 | 23.99 | 24.07 | 23.87 | 23.87 | 11,745 | -0.09(-0.37%) |
Dec 18, 2009 | 23.92 | 23.96 | 23.92 | 23.96 | 527 | +0.02(+0.07%) |
Dec 17, 2009 | 23.94 | 23.94 | 23.94 | 23.94 | 222 | -0.29(-1.20%) |
Dec 16, 2009 | 23.66 | 24.25 | 23.66 | 24.23 | 626 | +0.08(+0.34%) |
Dec 15, 2009 | 25.07 | 25.07 | 24.04 | 24.15 | 9,760 | -0.11(-0.45%) |
Dec 14, 2009 | 24.65 | 24.65 | 24.24 | 24.26 | 2,783 | +0.04(+0.15%) |
Dec 11, 2009 | 24.21 | 24.22 | 24.20 | 24.22 | 2,297 | +0.08(+0.34%) |
Dec 10, 2009 | 24.20 | 24.21 | 24.14 | 24.14 | 1,570 | +0.26(+1.09%) |
Dec 09, 2009 | 23.92 | 24.09 | 23.88 | 23.88 | 1,339 | -0.21(-0.86%) |
Dec 08, 2009 | 24.18 | 24.18 | 24.01 | 24.09 | 1,089 | -0.28(-1.15%) |
Dec 07, 2009 | 24.29 | 24.37 | 24.29 | 24.37 | 2,024 | +0.16(+0.66%) |
Dec 04, 2009 | 24.73 | 24.73 | 24.21 | 24.21 | 754 | -0.26(-1.06%) |
Dec 03, 2009 | 24.81 | 24.81 | 24.32 | 24.47 | 1,134 | +0.14(+0.56%) |
Dec 02, 2009 | 24.06 | 24.46 | 24.06 | 24.33 | 11,278 | -0.06(-0.26%) |