Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.72 | 26.76 | 26.23 | 26.26 | 133,351 | -0.37(-1.37%) |
Feb 25, 2010 | 26.05 | 26.64 | 25.73 | 26.62 | 316,191 | +0.28(+1.06%) |
Feb 24, 2010 | 25.85 | 26.52 | 25.18 | 26.34 | 218,509 | -0.29(-1.08%) |
Feb 23, 2010 | 26.69 | 26.81 | 26.35 | 26.63 | 144,143 | -0.16(-0.61%) |
Feb 22, 2010 | 27.17 | 27.17 | 26.73 | 26.80 | 165,009 | -0.21(-0.78%) |
Feb 19, 2010 | 26.89 | 27.07 | 26.47 | 27.01 | 246,267 | -0.01(-0.04%) |
Feb 18, 2010 | 26.41 | 27.11 | 26.28 | 27.02 | 447,235 | +0.66(+2.52%) |
Feb 17, 2010 | 26.16 | 26.41 | 26.04 | 26.35 | 166,829 | +0.31(+1.18%) |
Feb 16, 2010 | 25.89 | 26.08 | 25.39 | 26.04 | 143,744 | +0.38(+1.50%) |
Feb 12, 2010 | 25.41 | 25.66 | 25.66 | 25.66 | 296,529 | +0.13(+0.49%) |
Feb 11, 2010 | 25.26 | 25.59 | 25.10 | 25.53 | 312,015 | +0.14(+0.57%) |
Feb 10, 2010 | 25.34 | 25.60 | 25.06 | 25.39 | 257,344 | +0.04(+0.15%) |
Feb 09, 2010 | 25.63 | 25.81 | 25.14 | 25.35 | 235,836 | +0.10(+0.38%) |
Feb 08, 2010 | 25.28 | 25.58 | 24.89 | 25.26 | 283,300 | -0.02(-0.08%) |
Feb 05, 2010 | 24.92 | 25.84 | 24.23 | 25.27 | 566,163 | +0.43(+1.74%) |
Feb 04, 2010 | 24.61 | 25.70 | 23.36 | 24.84 | 431,080 | +1.05(+4.41%) |
Feb 03, 2010 | 23.87 | 24.02 | 23.46 | 23.79 | 159,564 | -0.23(-0.96%) |
Feb 02, 2010 | 23.98 | 24.35 | 23.89 | 24.02 | 256,044 | +0.12(+0.48%) |
Feb 01, 2010 | 24.12 | 24.31 | 23.73 | 23.91 | 121,990 | -0.19(-0.80%) |
Jan 29, 2010 | 23.89 | 24.27 | 23.80 | 24.10 | 185,067 | +0.30(+1.25%) |
Jan 28, 2010 | 24.18 | 24.44 | 23.55 | 23.80 | 199,907 | -0.27(-1.12%) |
Jan 27, 2010 | 23.46 | 24.09 | 23.23 | 24.07 | 372,470 | +0.47(+2.00%) |
Jan 26, 2010 | 23.66 | 23.73 | 23.21 | 23.60 | 205,140 | -0.06(-0.24%) |
Jan 25, 2010 | 23.87 | 24.09 | 23.49 | 23.66 | 191,750 | -0.14(-0.61%) |
Jan 22, 2010 | 24.17 | 24.50 | 23.73 | 23.80 | 145,114 | -0.55(-2.25%) |
Jan 21, 2010 | 25.02 | 25.03 | 24.23 | 24.35 | 133,723 | -0.58(-2.32%) |
Jan 20, 2010 | 25.73 | 25.84 | 24.78 | 24.93 | 272,222 | -0.89(-3.43%) |
Jan 19, 2010 | 23.98 | 25.94 | 23.98 | 25.81 | 479,295 | +1.94(+8.14%) |
Jan 15, 2010 | 24.69 | 23.87 | 23.87 | 23.87 | 367,909 | -0.83(-3.35%) |
Jan 14, 2010 | 24.54 | 24.74 | 24.35 | 24.70 | 103,468 | +0.02(+0.08%) |
Jan 13, 2010 | 24.89 | 24.92 | 24.45 | 24.68 | 165,454 | -0.14(-0.58%) |
Jan 12, 2010 | 24.88 | 25.00 | 24.64 | 24.82 | 109,316 | -0.13(-0.50%) |
Jan 11, 2010 | 24.72 | 25.01 | 24.52 | 24.95 | 119,307 | +0.27(+1.09%) |
Jan 08, 2010 | 24.79 | 24.93 | 24.61 | 24.68 | 131,685 | -0.26(-1.04%) |
Jan 07, 2010 | 24.96 | 24.99 | 24.51 | 24.94 | 143,796 | +0.04(+0.15%) |
Jan 06, 2010 | 24.55 | 25.33 | 24.43 | 24.90 | 275,953 | +0.25(+1.02%) |
Jan 05, 2010 | 24.22 | 24.98 | 23.77 | 24.65 | 256,619 | +0.43(+1.79%) |
Jan 04, 2010 | 24.35 | 24.42 | 23.99 | 24.22 | 248,310 | +0.21(+0.88%) |
Dec 31, 2009 | 24.75 | 24.00 | 24.00 | 24.00 | 123,329 | -0.83(-3.33%) |
Dec 30, 2009 | 25.00 | 25.12 | 24.59 | 24.83 | 152,827 | -0.06(-0.23%) |
Dec 29, 2009 | 24.96 | 24.99 | 24.73 | 24.89 | 85,005 | +0.05(+0.19%) |
Dec 28, 2009 | 24.93 | 24.98 | 24.64 | 24.84 | 73,963 | +0.06(+0.23%) |
Dec 24, 2009 | 24.65 | 24.81 | 24.46 | 24.78 | 35,099 | +0.23(+0.94%) |
Dec 23, 2009 | 24.48 | 24.60 | 24.22 | 24.55 | 75,466 | +0.22(+0.91%) |
Dec 22, 2009 | 23.96 | 24.43 | 23.83 | 24.33 | 127,260 | +0.38(+1.61%) |
Dec 21, 2009 | 23.91 | 24.10 | 23.69 | 23.95 | 160,405 | +0.21(+0.89%) |
Dec 18, 2009 | 24.20 | 24.20 | 23.28 | 23.73 | 429,430 | -0.35(-1.44%) |
Dec 17, 2009 | 24.54 | 24.72 | 23.78 | 24.08 | 202,808 | -0.65(-2.65%) |
Dec 16, 2009 | 24.88 | 25.15 | 24.49 | 24.74 | 126,533 | +0.06(+0.23%) |
Dec 15, 2009 | 24.45 | 24.99 | 24.30 | 24.68 | 165,523 | +0.16(+0.67%) |
Dec 14, 2009 | 24.44 | 24.64 | 24.41 | 24.51 | 303,017 | -0.69(-2.75%) |
Dec 11, 2009 | 24.59 | 25.28 | 24.58 | 25.21 | 158,728 | +0.79(+3.23%) |
Dec 10, 2009 | 24.59 | 24.89 | 24.21 | 24.42 | 256,240 | -0.17(-0.70%) |
Dec 09, 2009 | 24.71 | 24.73 | 24.33 | 24.59 | 76,898 | -0.16(-0.66%) |
Dec 08, 2009 | 24.75 | 25.14 | 24.63 | 24.75 | 106,468 | -0.19(-0.77%) |
Dec 07, 2009 | 24.89 | 25.26 | 24.86 | 24.95 | 103,609 | -0.02(-0.08%) |
Dec 04, 2009 | 24.61 | 24.97 | 24.52 | 24.97 | 182,473 | +0.79(+3.26%) |
Dec 03, 2009 | 24.37 | 24.55 | 24.06 | 24.18 | 228,840 | +0.00(+0.00%) |
Dec 02, 2009 | 24.36 | 24.70 | 24.05 | 24.18 | 121,960 | -0.05(-0.20%) |