Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.13 | 24.88 | 24.06 | 24.84 | 522,881 | +0.78(+3.26%) |
Feb 25, 2010 | 23.75 | 24.10 | 23.52 | 24.05 | 332,656 | -0.01(-0.03%) |
Feb 24, 2010 | 23.79 | 24.30 | 23.79 | 24.06 | 354,968 | +0.31(+1.29%) |
Feb 23, 2010 | 24.13 | 24.35 | 23.67 | 23.75 | 480,595 | -0.52(-2.14%) |
Feb 22, 2010 | 24.68 | 24.78 | 24.11 | 24.27 | 369,783 | -0.34(-1.37%) |
Feb 19, 2010 | 24.85 | 24.85 | 24.44 | 24.61 | 295,747 | -0.27(-1.09%) |
Feb 18, 2010 | 25.30 | 25.40 | 24.82 | 24.88 | 245,689 | -0.37(-1.45%) |
Feb 17, 2010 | 25.09 | 25.43 | 24.81 | 25.25 | 679,318 | +0.54(+2.19%) |
Feb 16, 2010 | 24.57 | 24.72 | 24.23 | 24.71 | 579,614 | +0.48(+1.99%) |
Feb 12, 2010 | 23.73 | 24.22 | 24.22 | 24.22 | 848,470 | +0.32(+1.35%) |
Feb 11, 2010 | 23.66 | 23.92 | 23.44 | 23.90 | 332,424 | +0.15(+0.62%) |
Feb 10, 2010 | 24.25 | 24.33 | 23.75 | 23.75 | 559,873 | -0.50(-2.05%) |
Feb 09, 2010 | 24.13 | 24.41 | 24.01 | 24.25 | 461,230 | +0.50(+2.10%) |
Feb 08, 2010 | 23.90 | 24.41 | 23.60 | 23.75 | 434,683 | +0.00(+0.00%) |
Feb 05, 2010 | 24.38 | 24.50 | 22.40 | 23.75 | 1,338,280 | -0.66(-2.70%) |
Feb 04, 2010 | 25.12 | 25.20 | 24.22 | 24.41 | 1,042,091 | -0.87(-3.45%) |
Feb 03, 2010 | 23.72 | 25.49 | 23.56 | 25.28 | 1,785,026 | +1.51(+6.34%) |
Feb 02, 2010 | 23.76 | 24.01 | 23.52 | 23.78 | 444,016 | +0.06(+0.25%) |
Feb 01, 2010 | 23.30 | 23.74 | 23.20 | 23.72 | 404,531 | +0.48(+2.05%) |
Jan 29, 2010 | 23.78 | 24.05 | 23.15 | 23.24 | 519,466 | -0.48(-2.04%) |
Jan 28, 2010 | 24.34 | 24.46 | 23.45 | 23.72 | 278,278 | -0.56(-2.29%) |
Jan 27, 2010 | 24.38 | 24.66 | 23.97 | 24.28 | 437,258 | -0.19(-0.78%) |
Jan 26, 2010 | 24.08 | 24.79 | 24.01 | 24.47 | 791,906 | +0.47(+1.95%) |
Jan 25, 2010 | 23.67 | 24.09 | 23.57 | 24.00 | 649,022 | +0.57(+2.44%) |
Jan 22, 2010 | 23.37 | 23.97 | 23.10 | 23.43 | 729,098 | +0.11(+0.47%) |
Jan 21, 2010 | 23.15 | 24.02 | 23.07 | 23.32 | 677,700 | +0.09(+0.38%) |
Jan 20, 2010 | 22.82 | 23.75 | 22.62 | 23.23 | 726,862 | +0.26(+1.15%) |
Jan 19, 2010 | 22.71 | 23.16 | 22.35 | 22.97 | 294,419 | +0.26(+1.13%) |
Jan 15, 2010 | 22.88 | 22.71 | 22.71 | 22.71 | 239,746 | -0.13(-0.58%) |
Jan 14, 2010 | 22.66 | 23.17 | 22.65 | 22.85 | 206,515 | +0.04(+0.19%) |
Jan 13, 2010 | 22.47 | 22.86 | 22.16 | 22.80 | 251,392 | +0.38(+1.70%) |
Jan 12, 2010 | 22.85 | 23.07 | 22.33 | 22.42 | 311,174 | -0.66(-2.85%) |
Jan 11, 2010 | 23.04 | 23.29 | 22.66 | 23.08 | 182,468 | +0.07(+0.32%) |
Jan 08, 2010 | 22.57 | 23.03 | 22.53 | 23.01 | 285,750 | +0.32(+1.42%) |
Jan 07, 2010 | 22.74 | 22.84 | 22.52 | 22.69 | 140,596 | -0.17(-0.74%) |
Jan 06, 2010 | 22.87 | 22.96 | 22.47 | 22.85 | 239,738 | -0.07(-0.32%) |
Jan 05, 2010 | 22.77 | 22.96 | 22.60 | 22.93 | 223,173 | +0.17(+0.74%) |
Jan 04, 2010 | 23.34 | 23.40 | 22.59 | 22.76 | 521,618 | -0.23(-0.99%) |
Dec 31, 2009 | 23.31 | 22.99 | 22.99 | 22.99 | 352,174 | -0.11(-0.48%) |
Dec 30, 2009 | 22.91 | 23.12 | 22.90 | 23.10 | 258,005 | +0.02(+0.09%) |
Dec 29, 2009 | 23.02 | 23.16 | 22.69 | 23.07 | 274,614 | +0.02(+0.10%) |
Dec 28, 2009 | 23.15 | 23.36 | 22.87 | 23.05 | 297,007 | +0.17(+0.74%) |
Dec 24, 2009 | 22.79 | 23.23 | 22.77 | 22.88 | 91,297 | +0.10(+0.42%) |
Dec 23, 2009 | 22.79 | 22.88 | 22.69 | 22.79 | 223,558 | +0.02(+0.10%) |
Dec 22, 2009 | 22.47 | 22.94 | 22.45 | 22.77 | 242,109 | +0.25(+1.11%) |
Dec 21, 2009 | 22.77 | 22.84 | 22.47 | 22.52 | 482,034 | -0.01(-0.07%) |
Dec 18, 2009 | 22.34 | 23.10 | 22.29 | 22.53 | 1,296,671 | +0.51(+2.29%) |
Dec 17, 2009 | 21.21 | 22.25 | 20.92 | 22.03 | 3,737,306 | +1.27(+6.10%) |
Dec 16, 2009 | 20.68 | 20.94 | 20.61 | 20.76 | 236,962 | +0.26(+1.29%) |
Dec 15, 2009 | 20.57 | 20.80 | 20.40 | 20.50 | 541,931 | -0.25(-1.20%) |
Dec 14, 2009 | 20.68 | 20.77 | 20.60 | 20.75 | 356,435 | +0.10(+0.46%) |
Dec 11, 2009 | 20.43 | 20.72 | 20.42 | 20.65 | 276,796 | +0.24(+1.18%) |
Dec 10, 2009 | 20.69 | 20.75 | 20.28 | 20.41 | 383,448 | -0.10(-0.50%) |
Dec 09, 2009 | 20.61 | 20.68 | 20.13 | 20.51 | 480,513 | -0.18(-0.88%) |
Dec 08, 2009 | 21.03 | 21.13 | 20.52 | 20.69 | 599,885 | -0.69(-3.22%) |
Dec 07, 2009 | 21.64 | 21.71 | 21.24 | 21.38 | 334,152 | -0.18(-0.85%) |
Dec 04, 2009 | 21.62 | 21.80 | 21.16 | 21.57 | 504,246 | +0.34(+1.59%) |
Dec 03, 2009 | 21.38 | 21.42 | 21.20 | 21.23 | 490,603 | -0.12(-0.58%) |
Dec 02, 2009 | 21.16 | 21.73 | 21.01 | 21.35 | 523,291 | +0.23(+1.11%) |