Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.42 | 24.53 | 24.29 | 24.48 | 9,538 | +0.05(+0.19%) |
Feb 25, 2010 | 24.29 | 24.45 | 24.01 | 24.43 | 98,087 | -0.19(-0.78%) |
Feb 24, 2010 | 24.36 | 24.67 | 24.36 | 24.63 | 38,134 | +0.34(+1.40%) |
Feb 23, 2010 | 24.64 | 24.68 | 24.21 | 24.29 | 48,606 | -0.77(-3.08%) |
Feb 22, 2010 | 25.20 | 25.20 | 24.96 | 25.06 | 30,249 | -0.03(-0.11%) |
Feb 19, 2010 | 24.94 | 25.11 | 24.91 | 25.08 | 26,423 | +0.12(+0.48%) |
Feb 18, 2010 | 24.68 | 24.98 | 24.68 | 24.97 | 71,281 | +0.26(+1.04%) |
Feb 17, 2010 | 24.64 | 24.74 | 24.58 | 24.71 | 237,918 | +0.01(+0.04%) |
Feb 16, 2010 | 24.67 | 24.70 | 24.44 | 24.70 | 194,896 | +0.25(+1.01%) |
Feb 12, 2010 | 23.92 | 24.45 | 24.45 | 24.45 | 42,475 | +0.38(+1.56%) |
Feb 11, 2010 | 23.52 | 24.08 | 23.46 | 24.07 | 82,761 | +0.50(+2.14%) |
Feb 10, 2010 | 23.33 | 23.64 | 23.25 | 23.57 | 42,335 | +0.18(+0.79%) |
Feb 09, 2010 | 23.34 | 23.53 | 23.17 | 23.39 | 47,649 | +0.24(+1.06%) |
Feb 08, 2010 | 23.28 | 23.49 | 23.14 | 23.14 | 131,222 | -0.12(-0.50%) |
Feb 05, 2010 | 23.19 | 23.27 | 22.80 | 23.26 | 757,004 | +0.13(+0.56%) |
Feb 04, 2010 | 23.73 | 23.76 | 23.11 | 23.13 | 768,572 | -0.76(-3.19%) |
Feb 03, 2010 | 23.72 | 23.96 | 23.68 | 23.89 | 38,004 | +0.09(+0.39%) |
Feb 02, 2010 | 23.55 | 23.86 | 23.45 | 23.80 | 70,435 | +0.28(+1.17%) |
Feb 01, 2010 | 23.26 | 23.54 | 23.23 | 23.52 | 48,207 | +0.37(+1.59%) |
Jan 29, 2010 | 23.86 | 23.95 | 23.10 | 23.16 | 78,264 | -0.59(-2.47%) |
Jan 28, 2010 | 24.33 | 24.33 | 23.51 | 23.74 | 129,032 | -0.82(-3.33%) |
Jan 27, 2010 | 24.30 | 24.63 | 24.13 | 24.56 | 29,239 | +0.16(+0.64%) |
Jan 26, 2010 | 24.40 | 24.68 | 24.29 | 24.41 | 31,986 | -0.02(-0.08%) |
Jan 25, 2010 | 24.49 | 24.65 | 24.35 | 24.42 | 28,304 | +0.06(+0.23%) |
Jan 22, 2010 | 25.19 | 25.19 | 24.33 | 24.37 | 58,799 | -0.80(-3.18%) |
Jan 21, 2010 | 25.41 | 25.64 | 25.15 | 25.17 | 42,814 | -0.10(-0.39%) |
Jan 20, 2010 | 25.41 | 25.48 | 25.08 | 25.27 | 23,997 | -0.40(-1.57%) |
Jan 19, 2010 | 25.30 | 25.67 | 25.30 | 25.67 | 13,996 | +0.36(+1.41%) |
Jan 15, 2010 | 25.57 | 25.31 | 25.31 | 25.31 | 25,485 | -0.24(-0.93%) |
Jan 14, 2010 | 25.28 | 25.66 | 25.28 | 25.55 | 75,268 | +0.17(+0.65%) |
Jan 13, 2010 | 25.04 | 25.46 | 24.95 | 25.39 | 47,767 | +0.48(+1.92%) |
Jan 12, 2010 | 25.14 | 25.16 | 24.85 | 24.91 | 39,759 | -0.39(-1.52%) |
Jan 11, 2010 | 25.41 | 25.53 | 25.16 | 25.30 | 146,131 | -0.18(-0.71%) |
Jan 08, 2010 | 25.34 | 25.48 | 25.22 | 25.48 | 62,711 | +0.05(+0.20%) |
Jan 07, 2010 | 25.30 | 25.42 | 25.18 | 25.42 | 67,576 | +0.18(+0.73%) |
Jan 06, 2010 | 25.18 | 25.33 | 25.16 | 25.24 | 108,595 | +0.08(+0.33%) |
Jan 05, 2010 | 25.15 | 25.41 | 24.99 | 25.16 | 94,158 | -0.03(-0.11%) |
Jan 04, 2010 | 24.97 | 25.22 | 24.97 | 25.19 | 71,811 | +0.41(+1.67%) |
Dec 31, 2009 | 24.99 | 24.77 | 24.77 | 24.77 | 34,960 | -0.18(-0.74%) |
Dec 30, 2009 | 24.83 | 24.98 | 24.78 | 24.96 | 29,631 | +0.09(+0.35%) |
Dec 29, 2009 | 24.95 | 24.96 | 24.84 | 24.87 | 18,132 | -0.08(-0.31%) |
Dec 28, 2009 | 24.99 | 25.08 | 24.87 | 24.95 | 19,899 | -0.06(-0.22%) |
Dec 24, 2009 | 25.00 | 25.02 | 24.92 | 25.00 | 9,806 | +0.10(+0.41%) |
Dec 23, 2009 | 24.76 | 24.96 | 24.74 | 24.90 | 70,004 | +0.22(+0.89%) |
Dec 22, 2009 | 24.64 | 24.73 | 24.48 | 24.68 | 65,173 | +0.03(+0.11%) |
Dec 21, 2009 | 24.65 | 24.77 | 24.56 | 24.65 | 38,445 | +0.26(+1.05%) |
Dec 18, 2009 | 24.34 | 24.40 | 24.09 | 24.40 | 66,885 | +0.20(+0.83%) |
Dec 17, 2009 | 24.31 | 24.33 | 24.08 | 24.19 | 37,797 | -0.26(-1.05%) |
Dec 16, 2009 | 24.57 | 24.62 | 24.42 | 24.45 | 21,071 | +0.10(+0.41%) |
Dec 15, 2009 | 24.43 | 24.51 | 24.31 | 24.35 | 30,659 | -0.16(-0.64%) |
Dec 14, 2009 | 24.50 | 24.55 | 24.47 | 24.51 | 28,329 | +0.03(+0.11%) |
Dec 11, 2009 | 24.74 | 24.75 | 24.33 | 24.48 | 33,241 | -0.20(-0.82%) |
Dec 10, 2009 | 24.71 | 24.85 | 24.59 | 24.68 | 21,176 | +0.06(+0.26%) |
Dec 09, 2009 | 24.42 | 24.63 | 24.30 | 24.62 | 17,633 | +0.17(+0.71%) |
Dec 08, 2009 | 24.27 | 24.59 | 24.21 | 24.44 | 24,060 | +0.06(+0.26%) |
Dec 07, 2009 | 24.20 | 24.50 | 24.20 | 24.38 | 38,355 | +0.09(+0.38%) |
Dec 04, 2009 | 24.22 | 24.46 | 23.95 | 24.29 | 62,637 | +0.40(+1.69%) |
Dec 03, 2009 | 24.06 | 24.21 | 23.88 | 23.88 | 39,489 | -0.17(-0.73%) |
Dec 02, 2009 | 24.14 | 24.25 | 24.03 | 24.06 | 35,398 | +0.05(+0.19%) |