Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.21 | 24.38 | 23.87 | 24.17 | 89,353 | -0.06(-0.25%) |
Feb 25, 2010 | 23.95 | 24.39 | 23.83 | 24.23 | 57,231 | -0.09(-0.37%) |
Feb 24, 2010 | 23.95 | 24.41 | 23.93 | 24.32 | 108,884 | +0.38(+1.59%) |
Feb 23, 2010 | 24.35 | 24.39 | 23.66 | 23.94 | 98,539 | -0.41(-1.68%) |
Feb 22, 2010 | 24.39 | 24.40 | 23.84 | 24.35 | 60,335 | -0.01(-0.04%) |
Feb 19, 2010 | 24.43 | 24.80 | 23.91 | 24.36 | 122,815 | -0.07(-0.29%) |
Feb 18, 2010 | 23.95 | 24.45 | 23.47 | 24.43 | 141,721 | +0.50(+2.09%) |
Feb 17, 2010 | 23.99 | 24.00 | 23.08 | 23.93 | 121,972 | -0.06(-0.25%) |
Feb 16, 2010 | 23.62 | 23.99 | 23.41 | 23.99 | 82,808 | +0.51(+2.17%) |
Feb 12, 2010 | 23.04 | 23.48 | 23.48 | 23.48 | 161,900 | +0.18(+0.77%) |
Feb 11, 2010 | 22.68 | 23.30 | 22.50 | 23.30 | 127,432 | +0.48(+2.10%) |
Feb 10, 2010 | 22.83 | 22.95 | 22.30 | 22.82 | 114,400 | -0.12(-0.52%) |
Feb 09, 2010 | 22.83 | 23.11 | 22.40 | 22.94 | 149,112 | +0.33(+1.46%) |
Feb 08, 2010 | 23.49 | 23.49 | 22.55 | 22.61 | 148,630 | -0.96(-4.07%) |
Feb 05, 2010 | 23.43 | 23.79 | 22.62 | 23.57 | 183,354 | +0.12(+0.51%) |
Feb 04, 2010 | 24.05 | 24.21 | 23.43 | 23.45 | 132,682 | -0.86(-3.54%) |
Feb 03, 2010 | 24.10 | 24.47 | 23.72 | 24.31 | 124,940 | +0.04(+0.16%) |
Feb 02, 2010 | 23.80 | 24.40 | 23.58 | 24.27 | 189,671 | +0.43(+1.80%) |
Feb 01, 2010 | 23.61 | 23.94 | 23.45 | 23.84 | 79,961 | +0.27(+1.15%) |
Jan 29, 2010 | 24.12 | 24.45 | 23.35 | 23.57 | 215,176 | -0.53(-2.20%) |
Jan 28, 2010 | 24.83 | 24.83 | 23.41 | 24.10 | 130,404 | -0.63(-2.55%) |
Jan 27, 2010 | 23.90 | 24.87 | 23.86 | 24.73 | 191,264 | +0.66(+2.74%) |
Jan 26, 2010 | 24.22 | 24.33 | 23.93 | 24.07 | 139,532 | -0.16(-0.66%) |
Jan 25, 2010 | 24.79 | 24.79 | 23.88 | 24.23 | 225,246 | -0.38(-1.54%) |
Jan 22, 2010 | 24.59 | 24.95 | 24.23 | 24.61 | 253,176 | +0.04(+0.16%) |
Jan 21, 2010 | 25.10 | 25.17 | 24.46 | 24.57 | 247,902 | -0.56(-2.23%) |
Jan 20, 2010 | 25.45 | 25.74 | 24.89 | 25.13 | 124,156 | -0.61(-2.37%) |
Jan 19, 2010 | 25.44 | 25.75 | 25.44 | 25.74 | 189,488 | +0.44(+1.74%) |
Jan 15, 2010 | 25.28 | 25.30 | 25.30 | 25.30 | 297,400 | +0.15(+0.60%) |
Jan 14, 2010 | 25.10 | 25.88 | 24.83 | 25.15 | 247,098 | +0.01(+0.04%) |
Jan 13, 2010 | 24.78 | 25.19 | 24.48 | 25.14 | 249,082 | +0.39(+1.58%) |
Jan 12, 2010 | 23.39 | 24.84 | 23.07 | 24.75 | 654,686 | +1.35(+5.77%) |
Jan 11, 2010 | 24.73 | 25.00 | 22.35 | 23.40 | 772,232 | -1.31(-5.30%) |
Jan 08, 2010 | 24.20 | 24.83 | 24.06 | 24.71 | 299,227 | +0.35(+1.44%) |
Jan 07, 2010 | 23.13 | 24.46 | 22.91 | 24.36 | 250,410 | +1.18(+5.09%) |
Jan 06, 2010 | 22.94 | 23.33 | 22.65 | 23.18 | 227,922 | +0.14(+0.61%) |
Jan 05, 2010 | 23.99 | 23.99 | 23.00 | 23.04 | 174,430 | -1.06(-4.40%) |
Jan 04, 2010 | 24.84 | 25.01 | 23.93 | 24.10 | 173,902 | -0.36(-1.47%) |
Dec 31, 2009 | 24.19 | 24.46 | 24.46 | 24.46 | 156,000 | +0.19(+0.78%) |
Dec 30, 2009 | 24.23 | 24.53 | 23.94 | 24.27 | 62,871 | -0.15(-0.61%) |
Dec 29, 2009 | 24.42 | 24.54 | 24.26 | 24.42 | 50,117 | +0.13(+0.54%) |
Dec 28, 2009 | 24.33 | 24.50 | 23.82 | 24.29 | 78,334 | -0.18(-0.74%) |
Dec 24, 2009 | 24.45 | 24.82 | 24.15 | 24.47 | 83,968 | +0.08(+0.33%) |
Dec 23, 2009 | 23.50 | 25.01 | 23.38 | 24.39 | 375,229 | +1.10(+4.72%) |
Dec 22, 2009 | 22.05 | 23.73 | 22.05 | 23.29 | 349,554 | +1.25(+5.67%) |
Dec 21, 2009 | 21.73 | 22.34 | 21.61 | 22.04 | 104,481 | +0.37(+1.71%) |
Dec 18, 2009 | 21.77 | 22.06 | 21.01 | 21.67 | 372,779 | +0.12(+0.56%) |
Dec 17, 2009 | 22.25 | 22.25 | 21.22 | 21.55 | 100,602 | -0.91(-4.05%) |
Dec 16, 2009 | 22.80 | 23.07 | 22.45 | 22.46 | 179,412 | -0.22(-0.97%) |
Dec 15, 2009 | 22.21 | 22.78 | 21.74 | 22.68 | 147,774 | +0.48(+2.16%) |
Dec 14, 2009 | 22.07 | 22.25 | 21.90 | 22.20 | 85,721 | +0.25(+1.14%) |
Dec 11, 2009 | 21.54 | 21.99 | 21.52 | 21.95 | 108,240 | +0.46(+2.14%) |
Dec 10, 2009 | 21.63 | 21.81 | 21.24 | 21.49 | 75,018 | -0.11(-0.51%) |
Dec 09, 2009 | 21.19 | 21.62 | 20.98 | 21.60 | 91,186 | +0.44(+2.08%) |
Dec 08, 2009 | 21.66 | 21.69 | 21.11 | 21.16 | 149,079 | -0.71(-3.25%) |
Dec 07, 2009 | 21.73 | 21.87 | 21.57 | 21.87 | 79,865 | +0.16(+0.74%) |
Dec 04, 2009 | 21.41 | 21.90 | 21.05 | 21.71 | 91,746 | +0.79(+3.78%) |
Dec 03, 2009 | 21.73 | 21.89 | 20.90 | 20.92 | 106,050 | -0.67(-3.10%) |
Dec 02, 2009 | 21.15 | 21.82 | 21.15 | 21.59 | 166,080 | +0.39(+1.84%) |