Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 22, 2010 | 24.53 | 24.56 | 24.38 | 24.42 | 154,980 | -0.04(-0.16%) |
Feb 19, 2010 | 24.35 | 24.51 | 24.29 | 24.46 | 91,284 | +0.06(+0.24%) |
Feb 18, 2010 | 24.23 | 24.41 | 24.19 | 24.40 | 99,151 | +0.17(+0.72%) |
Feb 17, 2010 | 24.27 | 24.28 | 24.15 | 24.23 | 104,058 | +0.08(+0.35%) |
Feb 16, 2010 | 23.97 | 24.17 | 23.87 | 24.14 | 168,024 | +0.37(+1.57%) |
Feb 12, 2010 | 23.53 | 23.77 | 23.77 | 23.77 | 249,945 | -0.01(-0.05%) |
Feb 11, 2010 | 23.53 | 23.80 | 23.42 | 23.78 | 128,117 | +0.21(+0.90%) |
Feb 10, 2010 | 23.57 | 23.66 | 23.38 | 23.57 | 51,995 | -0.03(-0.11%) |
Feb 09, 2010 | 23.56 | 23.74 | 23.42 | 23.60 | 107,245 | +0.31(+1.33%) |
Feb 08, 2010 | 23.50 | 23.56 | 23.29 | 23.29 | 127,089 | -0.21(-0.88%) |
Feb 05, 2010 | 23.56 | 23.56 | 23.06 | 23.49 | 306,652 | +0.01(+0.03%) |
Feb 04, 2010 | 23.99 | 23.99 | 23.48 | 23.49 | 133,991 | -0.66(-2.72%) |
Feb 03, 2010 | 24.20 | 24.27 | 24.09 | 24.15 | 102,171 | -0.19(-0.76%) |
Feb 02, 2010 | 24.00 | 24.34 | 23.96 | 24.33 | 99,718 | +0.35(+1.48%) |
Feb 01, 2010 | 23.84 | 23.98 | 23.80 | 23.98 | 132,914 | +0.28(+1.19%) |
Jan 29, 2010 | 24.00 | 24.11 | 23.64 | 23.69 | 188,435 | -0.21(-0.88%) |
Jan 28, 2010 | 24.20 | 24.24 | 23.75 | 23.91 | 103,749 | -0.23(-0.97%) |
Jan 27, 2010 | 23.99 | 24.15 | 23.87 | 24.14 | 116,453 | +0.06(+0.27%) |
Jan 26, 2010 | 24.05 | 24.24 | 23.96 | 24.07 | 109,326 | -0.06(-0.27%) |
Jan 25, 2010 | 24.27 | 24.27 | 24.08 | 24.14 | 211,968 | +0.12(+0.48%) |
Jan 22, 2010 | 24.40 | 24.45 | 24.02 | 24.02 | 190,653 | -0.44(-1.81%) |
Jan 21, 2010 | 24.95 | 24.98 | 24.45 | 24.47 | 149,280 | -0.49(-1.96%) |
Jan 20, 2010 | 25.03 | 25.03 | 24.77 | 24.96 | 132,510 | -0.23(-0.89%) |
Jan 19, 2010 | 24.90 | 25.18 | 24.88 | 25.18 | 125,049 | +0.27(+1.08%) |
Jan 15, 2010 | 25.09 | 24.91 | 24.91 | 24.91 | 120,776 | -0.23(-0.90%) |
Jan 14, 2010 | 25.05 | 25.15 | 25.04 | 25.14 | 71,993 | +0.04(+0.15%) |
Jan 13, 2010 | 24.98 | 25.14 | 24.90 | 25.10 | 150,900 | +0.21(+0.85%) |
Jan 12, 2010 | 24.90 | 24.97 | 24.83 | 24.88 | 86,588 | -0.15(-0.59%) |
Jan 11, 2010 | 25.03 | 25.05 | 24.92 | 25.03 | 90,222 | +0.12(+0.49%) |
Jan 08, 2010 | 24.76 | 24.92 | 24.76 | 24.91 | 76,587 | +0.04(+0.18%) |
Jan 07, 2010 | 24.76 | 24.87 | 24.67 | 24.87 | 69,972 | +0.05(+0.18%) |
Jan 06, 2010 | 24.76 | 24.83 | 24.75 | 24.82 | 175,659 | +0.05(+0.21%) |
Jan 05, 2010 | 24.74 | 24.79 | 24.67 | 24.77 | 73,171 | +0.00(+0.00%) |
Jan 04, 2010 | 24.56 | 24.82 | 24.56 | 24.77 | 101,885 | +0.32(+1.32%) |
Dec 31, 2009 | 24.70 | 24.45 | 24.45 | 24.45 | 71,501 | -0.24(-0.96%) |
Dec 30, 2009 | 24.68 | 24.76 | 24.64 | 24.68 | 107,291 | -0.05(-0.21%) |
Dec 29, 2009 | 24.75 | 24.81 | 24.74 | 24.74 | 147,656 | +0.01(+0.03%) |
Dec 28, 2009 | 24.72 | 24.76 | 24.64 | 24.73 | 84,274 | +0.04(+0.16%) |
Dec 24, 2009 | 24.61 | 24.69 | 24.61 | 24.69 | 34,729 | +0.11(+0.45%) |
Dec 23, 2009 | 24.61 | 24.61 | 24.51 | 24.58 | 84,487 | +0.04(+0.18%) |
Dec 22, 2009 | 24.56 | 24.64 | 24.51 | 24.54 | 283,209 | -0.15(-0.60%) |
Dec 21, 2009 | 24.60 | 24.77 | 24.60 | 24.68 | 103,601 | +0.26(+1.05%) |
Dec 18, 2009 | 24.51 | 24.51 | 24.26 | 24.43 | 57,986 | +0.05(+0.18%) |
Dec 17, 2009 | 24.54 | 24.54 | 24.38 | 24.38 | 88,766 | -0.26(-1.04%) |
Dec 16, 2009 | 24.78 | 24.79 | 24.62 | 24.64 | 104,935 | -0.03(-0.10%) |
Dec 15, 2009 | 24.77 | 24.78 | 24.59 | 24.67 | 88,615 | -0.15(-0.62%) |
Dec 14, 2009 | 24.84 | 24.86 | 24.79 | 24.82 | 209,685 | +0.15(+0.60%) |
Dec 11, 2009 | 24.61 | 24.73 | 24.52 | 24.67 | 127,309 | +0.16(+0.66%) |
Dec 10, 2009 | 24.54 | 24.64 | 24.48 | 24.51 | 64,776 | +0.06(+0.26%) |
Dec 09, 2009 | 24.34 | 24.45 | 24.23 | 24.45 | 81,572 | +0.12(+0.48%) |
Dec 08, 2009 | 24.50 | 24.50 | 24.29 | 24.33 | 223,713 | -0.30(-1.23%) |
Dec 07, 2009 | 24.68 | 24.80 | 24.59 | 24.63 | 69,008 | -0.03(-0.10%) |
Dec 04, 2009 | 24.84 | 24.90 | 24.45 | 24.66 | 107,468 | +0.17(+0.68%) |
Dec 03, 2009 | 24.76 | 24.91 | 24.45 | 24.49 | 85,154 | -0.19(-0.78%) |
Dec 02, 2009 | 24.65 | 24.80 | 24.57 | 24.68 | 164,915 | +0.04(+0.18%) |