Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.75 | 26.93 | 26.72 | 26.91 | 54,550 | +0.24(+0.90%) |
Feb 25, 2010 | 26.53 | 26.80 | 26.49 | 26.67 | 59,360 | -0.12(-0.44%) |
Feb 24, 2010 | 26.68 | 26.82 | 26.61 | 26.78 | 66,756 | +0.31(+1.19%) |
Feb 23, 2010 | 26.66 | 26.88 | 26.43 | 26.47 | 51,823 | -0.29(-1.09%) |
Feb 22, 2010 | 26.88 | 26.88 | 26.61 | 26.76 | 64,055 | -0.04(-0.14%) |
Feb 19, 2010 | 26.73 | 26.84 | 26.48 | 26.80 | 156,433 | +0.02(+0.09%) |
Feb 18, 2010 | 26.66 | 26.82 | 26.66 | 26.78 | 52,777 | +0.08(+0.29%) |
Feb 17, 2010 | 26.49 | 26.71 | 26.41 | 26.70 | 362,145 | +0.29(+1.11%) |
Feb 16, 2010 | 26.13 | 26.41 | 26.00 | 26.41 | 51,200 | +0.39(+1.48%) |
Feb 12, 2010 | 26.02 | 26.02 | 26.02 | 26.02 | 41,733 | -0.06(-0.22%) |
Feb 11, 2010 | 26.03 | 26.23 | 25.78 | 26.08 | 57,508 | +0.16(+0.63%) |
Feb 10, 2010 | 25.92 | 26.09 | 25.38 | 25.91 | 222,060 | -0.15(-0.58%) |
Feb 09, 2010 | 26.10 | 26.13 | 25.83 | 26.06 | 476,378 | +0.18(+0.69%) |
Feb 08, 2010 | 25.78 | 26.10 | 25.68 | 25.88 | 289,918 | +0.30(+1.16%) |
Feb 05, 2010 | 25.82 | 26.44 | 25.23 | 25.59 | 235,973 | -0.48(-1.85%) |
Feb 04, 2010 | 26.37 | 26.48 | 25.86 | 26.07 | 260,522 | -0.48(-1.80%) |
Feb 03, 2010 | 26.45 | 26.59 | 26.21 | 26.55 | 63,135 | +0.02(+0.08%) |
Feb 02, 2010 | 26.41 | 26.53 | 26.12 | 26.53 | 212,895 | +0.21(+0.79%) |
Feb 01, 2010 | 26.23 | 26.43 | 26.03 | 26.32 | 60,904 | +0.13(+0.49%) |
Jan 29, 2010 | 26.21 | 26.48 | 26.13 | 26.19 | 64,466 | -0.13(-0.50%) |
Jan 28, 2010 | 26.36 | 26.53 | 26.20 | 26.32 | 57,327 | -0.06(-0.23%) |
Jan 27, 2010 | 26.46 | 26.54 | 26.31 | 26.38 | 50,770 | -0.04(-0.14%) |
Jan 26, 2010 | 26.48 | 26.57 | 26.30 | 26.42 | 85,382 | +0.06(+0.22%) |
Jan 25, 2010 | 26.60 | 26.84 | 26.29 | 26.36 | 119,809 | +0.11(+0.44%) |
Jan 22, 2010 | 26.89 | 26.96 | 26.21 | 26.25 | 720,063 | -0.77(-2.84%) |
Jan 21, 2010 | 27.38 | 27.59 | 26.92 | 27.01 | 120,409 | -0.51(-1.86%) |
Jan 20, 2010 | 27.61 | 27.67 | 27.35 | 27.53 | 80,060 | -0.21(-0.77%) |
Jan 19, 2010 | 27.49 | 27.74 | 27.49 | 27.74 | 133,171 | +0.24(+0.86%) |
Jan 15, 2010 | 27.59 | 27.51 | 27.51 | 27.51 | 60,219 | -0.12(-0.44%) |
Jan 14, 2010 | 27.54 | 27.68 | 27.48 | 27.63 | 80,399 | +0.18(+0.65%) |
Jan 13, 2010 | 27.56 | 27.58 | 27.27 | 27.45 | 95,079 | -0.08(-0.29%) |
Jan 12, 2010 | 27.51 | 27.71 | 27.45 | 27.53 | 132,897 | -0.19(-0.67%) |
Jan 11, 2010 | 27.77 | 27.84 | 27.63 | 27.71 | 118,906 | +0.18(+0.65%) |
Jan 08, 2010 | 27.48 | 27.70 | 27.32 | 27.53 | 227,564 | -0.01(-0.05%) |
Jan 07, 2010 | 27.50 | 27.56 | 27.32 | 27.55 | 119,361 | +0.08(+0.29%) |
Jan 06, 2010 | 27.42 | 27.53 | 27.27 | 27.47 | 106,170 | -0.06(-0.23%) |
Jan 05, 2010 | 27.26 | 27.56 | 27.24 | 27.53 | 209,098 | +0.25(+0.92%) |
Jan 04, 2010 | 27.06 | 27.28 | 27.06 | 27.28 | 250,843 | +0.30(+1.11%) |
Dec 31, 2009 | 27.00 | 26.98 | 26.98 | 26.98 | 49,575 | -0.09(-0.34%) |
Dec 30, 2009 | 27.00 | 27.12 | 27.00 | 27.08 | 101,332 | +0.01(+0.05%) |
Dec 29, 2009 | 27.13 | 27.23 | 27.01 | 27.06 | 300,158 | -0.28(-1.02%) |
Dec 28, 2009 | 27.35 | 27.44 | 27.23 | 27.34 | 283,249 | +0.04(+0.16%) |
Dec 24, 2009 | 27.17 | 27.30 | 27.13 | 27.30 | 34,725 | +0.02(+0.08%) |
Dec 23, 2009 | 27.06 | 27.28 | 26.96 | 27.28 | 103,729 | +0.27(+1.00%) |
Dec 22, 2009 | 27.04 | 27.10 | 26.89 | 27.01 | 59,834 | +0.00(+0.00%) |
Dec 21, 2009 | 26.90 | 27.01 | 26.88 | 27.01 | 51,316 | +0.30(+1.12%) |
Dec 18, 2009 | 26.67 | 26.86 | 26.67 | 26.71 | 123,470 | -0.04(-0.16%) |
Dec 17, 2009 | 26.84 | 26.94 | 26.71 | 26.75 | 54,833 | -0.27(-1.00%) |
Dec 16, 2009 | 26.92 | 27.14 | 26.79 | 27.02 | 90,354 | +0.18(+0.67%) |
Dec 15, 2009 | 26.79 | 27.00 | 26.68 | 26.84 | 259,555 | +0.03(+0.11%) |
Dec 14, 2009 | 26.66 | 26.82 | 26.62 | 26.81 | 99,842 | +0.07(+0.27%) |
Dec 11, 2009 | 26.69 | 26.75 | 26.48 | 26.74 | 102,295 | +0.20(+0.75%) |
Dec 10, 2009 | 26.61 | 26.70 | 26.52 | 26.54 | 71,071 | +0.11(+0.41%) |
Dec 09, 2009 | 26.51 | 26.62 | 26.43 | 26.43 | 111,973 | -0.09(-0.35%) |
Dec 08, 2009 | 26.49 | 26.56 | 26.35 | 26.53 | 252,868 | -0.06(-0.24%) |
Dec 07, 2009 | 26.85 | 26.85 | 26.50 | 26.59 | 115,021 | +0.03(+0.11%) |
Dec 04, 2009 | 26.77 | 26.83 | 26.46 | 26.56 | 87,214 | +0.13(+0.49%) |
Dec 03, 2009 | 26.71 | 27.13 | 26.43 | 26.43 | 145,145 | -0.27(-1.02%) |
Dec 02, 2009 | 26.52 | 27.08 | 26.52 | 26.71 | 181,751 | +0.14(+0.51%) |