Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.65 | 24.65 | 24.27 | 24.45 | 104,173 | -0.11(-0.45%) |
Feb 25, 2010 | 24.25 | 24.61 | 24.18 | 24.56 | 178,761 | +0.21(+0.86%) |
Feb 24, 2010 | 24.14 | 24.35 | 24.07 | 24.35 | 58,166 | +0.19(+0.80%) |
Feb 23, 2010 | 24.02 | 24.24 | 23.85 | 24.15 | 135,520 | +0.05(+0.23%) |
Feb 22, 2010 | 24.16 | 24.28 | 24.01 | 24.10 | 146,155 | +0.07(+0.30%) |
Feb 19, 2010 | 23.92 | 24.14 | 23.87 | 24.03 | 128,684 | +0.09(+0.38%) |
Feb 18, 2010 | 23.87 | 24.00 | 23.71 | 23.93 | 88,981 | +0.12(+0.50%) |
Feb 17, 2010 | 23.59 | 23.86 | 23.52 | 23.81 | 121,983 | +0.22(+0.93%) |
Feb 16, 2010 | 23.49 | 23.60 | 23.24 | 23.60 | 74,012 | +0.25(+1.06%) |
Feb 12, 2010 | 23.21 | 23.35 | 23.35 | 23.35 | 150,340 | -0.04(-0.16%) |
Feb 11, 2010 | 23.30 | 23.50 | 23.16 | 23.38 | 148,323 | -0.01(-0.04%) |
Feb 10, 2010 | 23.16 | 23.40 | 22.85 | 23.39 | 220,234 | +0.24(+1.03%) |
Feb 09, 2010 | 23.46 | 23.63 | 23.02 | 23.16 | 176,265 | -0.12(-0.51%) |
Feb 08, 2010 | 23.41 | 23.58 | 23.13 | 23.27 | 202,313 | -0.04(-0.16%) |
Feb 05, 2010 | 23.38 | 23.42 | 22.96 | 23.31 | 204,797 | -0.06(-0.27%) |
Feb 04, 2010 | 23.60 | 23.80 | 23.21 | 23.38 | 408,498 | -0.33(-1.39%) |
Feb 03, 2010 | 23.67 | 23.95 | 23.57 | 23.71 | 278,086 | -0.13(-0.54%) |
Feb 02, 2010 | 23.87 | 23.99 | 23.66 | 23.83 | 367,181 | -0.07(-0.31%) |
Feb 01, 2010 | 23.80 | 24.12 | 23.63 | 23.91 | 396,725 | +0.38(+1.59%) |
Jan 29, 2010 | 25.78 | 25.78 | 23.43 | 23.53 | 598,259 | -2.30(-8.89%) |
Jan 28, 2010 | 26.27 | 26.81 | 25.83 | 25.83 | 153,287 | -1.01(-3.75%) |
Jan 27, 2010 | 27.23 | 27.32 | 26.73 | 26.84 | 153,371 | -0.45(-1.64%) |
Jan 26, 2010 | 27.01 | 27.64 | 27.01 | 27.28 | 167,653 | +0.27(+1.02%) |
Jan 25, 2010 | 26.91 | 27.18 | 26.69 | 27.01 | 101,769 | +0.30(+1.13%) |
Jan 22, 2010 | 27.03 | 27.27 | 26.60 | 26.71 | 146,145 | -0.28(-1.05%) |
Jan 21, 2010 | 26.62 | 27.14 | 26.58 | 26.99 | 325,691 | +0.45(+1.69%) |
Jan 20, 2010 | 25.95 | 26.62 | 25.95 | 26.54 | 255,134 | +0.31(+1.19%) |
Jan 19, 2010 | 25.86 | 26.44 | 25.65 | 26.23 | 236,357 | -0.43(-1.61%) |
Jan 15, 2010 | 26.60 | 26.66 | 26.66 | 26.66 | 190,766 | -0.01(-0.03%) |
Jan 14, 2010 | 26.46 | 26.82 | 26.40 | 26.67 | 95,011 | +0.12(+0.45%) |
Jan 13, 2010 | 26.25 | 26.66 | 26.08 | 26.55 | 102,731 | +0.35(+1.33%) |
Jan 12, 2010 | 26.43 | 26.56 | 26.09 | 26.20 | 77,835 | -0.31(-1.17%) |
Jan 11, 2010 | 26.54 | 26.64 | 26.23 | 26.51 | 125,932 | +0.12(+0.45%) |
Jan 08, 2010 | 26.55 | 26.56 | 26.28 | 26.40 | 114,440 | -0.14(-0.52%) |
Jan 07, 2010 | 26.59 | 26.81 | 26.51 | 26.53 | 83,166 | -0.02(-0.07%) |
Jan 06, 2010 | 26.48 | 26.64 | 26.41 | 26.55 | 66,300 | -0.01(-0.03%) |
Jan 05, 2010 | 26.70 | 26.84 | 26.47 | 26.56 | 89,029 | -0.13(-0.48%) |
Jan 04, 2010 | 26.31 | 26.79 | 26.21 | 26.69 | 108,372 | +0.65(+2.50%) |
Dec 31, 2009 | 26.41 | 26.04 | 26.04 | 26.04 | 107,074 | -0.33(-1.25%) |
Dec 30, 2009 | 26.54 | 26.80 | 26.24 | 26.37 | 61,877 | -0.31(-1.17%) |
Dec 29, 2009 | 26.48 | 26.84 | 26.48 | 26.68 | 54,394 | +0.22(+0.83%) |
Dec 28, 2009 | 26.48 | 26.56 | 26.32 | 26.46 | 110,736 | -0.05(-0.17%) |
Dec 24, 2009 | 26.24 | 26.51 | 26.17 | 26.51 | 29,584 | +0.31(+1.19%) |
Dec 23, 2009 | 26.13 | 26.40 | 25.94 | 26.19 | 129,544 | +0.06(+0.25%) |
Dec 22, 2009 | 26.27 | 26.27 | 26.05 | 26.13 | 113,102 | +0.03(+0.11%) |
Dec 21, 2009 | 26.08 | 26.40 | 26.03 | 26.10 | 108,741 | +0.15(+0.56%) |
Dec 18, 2009 | 25.84 | 26.00 | 25.64 | 25.96 | 247,429 | +0.18(+0.71%) |
Dec 17, 2009 | 25.83 | 26.02 | 25.63 | 25.77 | 64,319 | -0.25(-0.95%) |
Dec 16, 2009 | 25.99 | 26.43 | 25.74 | 26.02 | 133,155 | +0.19(+0.74%) |
Dec 15, 2009 | 26.06 | 26.08 | 25.69 | 25.83 | 141,060 | -0.23(-0.88%) |
Dec 14, 2009 | 25.80 | 26.08 | 25.54 | 26.06 | 81,934 | +0.43(+1.68%) |
Dec 11, 2009 | 24.72 | 25.66 | 24.72 | 25.63 | 62,852 | +0.24(+0.94%) |
Dec 10, 2009 | 25.54 | 25.56 | 25.24 | 25.39 | 62,160 | +0.01(+0.04%) |
Dec 09, 2009 | 25.44 | 25.70 | 25.25 | 25.38 | 61,165 | -0.13(-0.50%) |
Dec 08, 2009 | 25.58 | 25.59 | 25.15 | 25.51 | 72,751 | -0.24(-0.92%) |
Dec 07, 2009 | 25.54 | 26.04 | 25.48 | 25.75 | 78,500 | +0.08(+0.32%) |
Dec 04, 2009 | 25.44 | 25.77 | 25.23 | 25.66 | 72,605 | +0.45(+1.78%) |
Dec 03, 2009 | 25.47 | 25.83 | 25.19 | 25.22 | 121,544 | -0.24(-0.94%) |
Dec 02, 2009 | 25.11 | 25.70 | 25.11 | 25.45 | 128,758 | +0.24(+0.94%) |