Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.90 | 27.38 | 26.56 | 27.33 | 887,379 | +0.50(+1.87%) |
Feb 25, 2010 | 26.18 | 27.06 | 26.05 | 26.83 | 1,102,558 | +0.16(+0.60%) |
Feb 24, 2010 | 26.88 | 27.30 | 26.55 | 26.67 | 1,066,426 | -0.23(-0.86%) |
Feb 23, 2010 | 27.53 | 27.85 | 26.83 | 26.90 | 1,469,393 | -0.80(-2.88%) |
Feb 22, 2010 | 27.89 | 27.91 | 27.51 | 27.70 | 523,833 | -0.03(-0.12%) |
Feb 19, 2010 | 27.48 | 27.86 | 27.30 | 27.73 | 680,839 | +0.13(+0.46%) |
Feb 18, 2010 | 27.92 | 28.16 | 27.54 | 27.60 | 885,958 | -0.20(-0.72%) |
Feb 17, 2010 | 28.48 | 28.53 | 27.68 | 27.80 | 1,037,170 | +0.28(+1.01%) |
Feb 16, 2010 | 27.54 | 27.73 | 27.08 | 27.52 | 1,597,074 | +0.56(+2.07%) |
Feb 12, 2010 | 26.39 | 26.96 | 26.96 | 26.96 | 1,106,155 | +0.26(+0.99%) |
Feb 11, 2010 | 25.33 | 26.84 | 25.17 | 26.70 | 2,161,131 | +1.39(+5.49%) |
Feb 10, 2010 | 25.29 | 25.58 | 24.77 | 25.31 | 1,592,116 | -0.07(-0.28%) |
Feb 09, 2010 | 25.52 | 26.00 | 24.80 | 25.38 | 2,629,389 | +1.09(+4.50%) |
Feb 08, 2010 | 24.28 | 24.65 | 23.85 | 24.29 | 888,466 | +0.00(+0.00%) |
Feb 05, 2010 | 24.07 | 24.37 | 23.62 | 24.29 | 1,212,492 | +0.18(+0.73%) |
Feb 04, 2010 | 25.15 | 25.19 | 24.02 | 24.11 | 1,225,915 | -1.24(-4.91%) |
Feb 03, 2010 | 25.37 | 25.76 | 25.22 | 25.36 | 417,927 | -0.14(-0.53%) |
Feb 02, 2010 | 25.53 | 25.74 | 25.17 | 25.49 | 1,473,631 | +0.02(+0.06%) |
Feb 01, 2010 | 24.81 | 25.48 | 24.78 | 25.48 | 888,428 | +0.81(+3.30%) |
Jan 29, 2010 | 25.13 | 25.53 | 24.66 | 24.66 | 1,000,757 | -0.34(-1.34%) |
Jan 28, 2010 | 25.83 | 26.00 | 25.00 | 25.00 | 1,021,043 | -0.84(-3.24%) |
Jan 27, 2010 | 25.54 | 26.00 | 25.22 | 25.84 | 792,813 | -0.18(-0.71%) |
Jan 26, 2010 | 25.32 | 26.42 | 25.22 | 26.02 | 2,184,978 | +0.43(+1.68%) |
Jan 25, 2010 | 25.59 | 25.95 | 25.53 | 25.59 | 1,588,471 | +0.31(+1.23%) |
Jan 22, 2010 | 26.27 | 26.34 | 25.23 | 25.28 | 879,969 | -1.01(-3.85%) |
Jan 21, 2010 | 26.90 | 27.02 | 25.96 | 26.29 | 1,254,228 | -0.56(-2.08%) |
Jan 20, 2010 | 27.30 | 27.53 | 26.44 | 26.85 | 2,239,746 | -0.71(-2.58%) |
Jan 19, 2010 | 27.65 | 27.91 | 27.45 | 27.56 | 691,659 | -0.03(-0.12%) |
Jan 15, 2010 | 27.81 | 27.59 | 27.59 | 27.59 | 1,122,950 | -0.31(-1.12%) |
Jan 14, 2010 | 27.96 | 28.22 | 27.30 | 27.90 | 1,230,448 | -0.35(-1.24%) |
Jan 13, 2010 | 28.06 | 28.34 | 27.26 | 28.25 | 1,640,884 | +0.14(+0.48%) |
Jan 12, 2010 | 29.09 | 29.09 | 27.42 | 28.12 | 3,016,113 | -1.29(-4.40%) |
Jan 11, 2010 | 28.41 | 29.85 | 28.41 | 29.41 | 2,313,785 | +0.93(+3.28%) |
Jan 08, 2010 | 26.67 | 28.48 | 26.43 | 28.48 | 2,506,468 | +1.84(+6.89%) |
Jan 07, 2010 | 26.25 | 26.72 | 26.03 | 26.64 | 953,844 | +0.32(+1.21%) |
Jan 06, 2010 | 26.38 | 26.79 | 26.14 | 26.32 | 1,370,858 | -0.14(-0.51%) |
Jan 05, 2010 | 26.35 | 26.83 | 26.14 | 26.46 | 1,160,014 | +0.10(+0.39%) |
Jan 04, 2010 | 26.09 | 26.79 | 25.93 | 26.35 | 1,677,890 | +0.55(+2.13%) |
Dec 31, 2009 | 25.99 | 25.80 | 25.80 | 25.80 | 983,082 | -0.06(-0.25%) |
Dec 30, 2009 | 25.60 | 26.02 | 25.45 | 25.87 | 1,152,376 | +0.11(+0.43%) |
Dec 29, 2009 | 25.97 | 26.14 | 25.72 | 25.76 | 1,019,295 | -0.18(-0.71%) |
Dec 28, 2009 | 26.22 | 26.31 | 25.84 | 25.94 | 849,932 | -0.21(-0.79%) |
Dec 24, 2009 | 26.08 | 26.31 | 26.03 | 26.15 | 444,099 | +0.09(+0.34%) |
Dec 23, 2009 | 26.17 | 26.27 | 25.81 | 26.06 | 1,223,068 | -0.10(-0.37%) |
Dec 22, 2009 | 25.42 | 26.17 | 25.40 | 26.16 | 1,340,674 | +0.78(+3.08%) |
Dec 21, 2009 | 24.95 | 25.37 | 24.75 | 25.37 | 902,314 | +0.61(+2.48%) |
Dec 18, 2009 | 24.62 | 24.76 | 24.12 | 24.76 | 1,683,087 | +0.53(+2.21%) |
Dec 17, 2009 | 24.25 | 24.50 | 23.97 | 24.22 | 1,060,123 | -0.22(-0.88%) |
Dec 16, 2009 | 23.91 | 24.68 | 23.90 | 24.44 | 1,029,272 | +0.46(+1.93%) |
Dec 15, 2009 | 23.78 | 24.27 | 23.71 | 23.98 | 1,218,855 | +0.04(+0.17%) |
Dec 14, 2009 | 23.89 | 23.98 | 23.75 | 23.94 | 1,424,678 | +0.14(+0.60%) |
Dec 11, 2009 | 24.26 | 24.41 | 23.71 | 23.79 | 1,747,974 | -0.30(-1.23%) |
Dec 10, 2009 | 24.57 | 24.91 | 24.02 | 24.09 | 1,175,402 | -0.36(-1.47%) |
Dec 09, 2009 | 24.86 | 24.93 | 24.02 | 24.45 | 1,668,605 | -0.25(-1.00%) |
Dec 08, 2009 | 24.69 | 25.30 | 24.24 | 24.70 | 3,149,501 | -0.34(-1.34%) |
Dec 07, 2009 | 25.57 | 25.82 | 24.89 | 25.03 | 2,350,667 | -0.65(-2.52%) |
Dec 04, 2009 | 25.93 | 26.41 | 25.53 | 25.68 | 2,142,478 | -0.09(-0.34%) |
Dec 03, 2009 | 25.77 | 26.04 | 25.66 | 25.76 | 2,477,828 | -0.02(-0.06%) |
Dec 02, 2009 | 25.56 | 25.81 | 25.22 | 25.78 | 3,184,366 | +0.32(+1.25%) |