Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.05 | 24.32 | 23.98 | 24.30 | 1,092,087 | +0.30(+1.27%) |
Feb 25, 2010 | 23.62 | 24.02 | 23.47 | 24.00 | 558,128 | +0.09(+0.38%) |
Feb 24, 2010 | 23.72 | 23.93 | 23.60 | 23.91 | 302,053 | +0.19(+0.82%) |
Feb 23, 2010 | 23.92 | 24.04 | 23.68 | 23.71 | 430,552 | -0.19(-0.81%) |
Feb 22, 2010 | 23.85 | 24.00 | 23.50 | 23.91 | 518,540 | +0.05(+0.20%) |
Feb 19, 2010 | 23.81 | 24.00 | 23.73 | 23.86 | 401,192 | +0.05(+0.22%) |
Feb 18, 2010 | 23.28 | 23.85 | 23.26 | 23.81 | 400,620 | +0.40(+1.72%) |
Feb 17, 2010 | 23.51 | 23.54 | 23.28 | 23.40 | 398,526 | -0.10(-0.43%) |
Feb 16, 2010 | 23.36 | 23.54 | 23.15 | 23.51 | 376,971 | +0.26(+1.12%) |
Feb 12, 2010 | 22.89 | 23.24 | 23.24 | 23.24 | 656,466 | +0.04(+0.17%) |
Feb 11, 2010 | 23.24 | 23.27 | 22.84 | 23.21 | 866,213 | +0.01(+0.06%) |
Feb 10, 2010 | 22.99 | 23.36 | 22.92 | 23.19 | 688,297 | -0.21(-0.89%) |
Feb 09, 2010 | 23.22 | 23.53 | 22.97 | 23.40 | 614,357 | +0.41(+1.79%) |
Feb 08, 2010 | 23.12 | 23.26 | 22.92 | 22.99 | 415,228 | -0.05(-0.21%) |
Feb 05, 2010 | 23.15 | 23.21 | 22.52 | 23.04 | 433,133 | -0.05(-0.21%) |
Feb 04, 2010 | 23.92 | 23.98 | 23.08 | 23.08 | 367,488 | -0.94(-3.91%) |
Feb 03, 2010 | 23.94 | 24.10 | 23.72 | 24.02 | 523,110 | +0.06(+0.26%) |
Feb 02, 2010 | 23.42 | 23.98 | 23.35 | 23.96 | 589,956 | +0.52(+2.23%) |
Feb 01, 2010 | 23.47 | 23.49 | 23.23 | 23.44 | 476,964 | +0.08(+0.33%) |
Jan 29, 2010 | 23.72 | 23.80 | 23.35 | 23.36 | 656,588 | -0.25(-1.07%) |
Jan 28, 2010 | 23.69 | 23.80 | 23.43 | 23.61 | 504,489 | -0.10(-0.41%) |
Jan 27, 2010 | 23.64 | 23.72 | 23.25 | 23.71 | 698,858 | +0.11(+0.45%) |
Jan 26, 2010 | 23.59 | 23.75 | 23.48 | 23.60 | 481,449 | +0.01(+0.04%) |
Jan 25, 2010 | 23.91 | 24.06 | 23.54 | 23.59 | 713,320 | -0.15(-0.61%) |
Jan 22, 2010 | 24.10 | 24.17 | 23.60 | 23.74 | 921,408 | -0.49(-2.04%) |
Jan 21, 2010 | 24.60 | 24.74 | 24.01 | 24.23 | 734,872 | -0.33(-1.34%) |
Jan 20, 2010 | 24.61 | 24.73 | 24.20 | 24.56 | 940,032 | +0.16(+0.65%) |
Jan 19, 2010 | 24.48 | 24.54 | 24.34 | 24.40 | 673,118 | +0.02(+0.08%) |
Jan 15, 2010 | 24.48 | 24.38 | 24.38 | 24.38 | 694,279 | -0.18(-0.75%) |
Jan 14, 2010 | 24.27 | 24.60 | 24.20 | 24.57 | 703,439 | +0.15(+0.61%) |
Jan 13, 2010 | 24.43 | 24.58 | 24.24 | 24.42 | 781,932 | +0.08(+0.34%) |
Jan 12, 2010 | 24.78 | 24.78 | 24.25 | 24.33 | 559,711 | -0.57(-2.29%) |
Jan 11, 2010 | 25.11 | 25.11 | 24.61 | 24.90 | 399,487 | +0.00(+0.02%) |
Jan 08, 2010 | 24.68 | 25.11 | 24.59 | 24.90 | 492,903 | +0.28(+1.14%) |
Jan 07, 2010 | 24.30 | 24.69 | 24.16 | 24.62 | 715,145 | +0.31(+1.29%) |
Jan 06, 2010 | 24.03 | 24.40 | 24.03 | 24.30 | 696,408 | +0.17(+0.70%) |
Jan 05, 2010 | 23.91 | 24.28 | 23.84 | 24.13 | 486,942 | +0.23(+0.95%) |
Jan 04, 2010 | 23.31 | 23.91 | 23.23 | 23.91 | 1,635,245 | +0.92(+4.02%) |
Dec 31, 2009 | 23.18 | 22.98 | 22.98 | 22.98 | 269,446 | -0.12(-0.52%) |
Dec 30, 2009 | 23.22 | 23.23 | 23.05 | 23.10 | 455,269 | -0.08(-0.33%) |
Dec 29, 2009 | 22.89 | 23.26 | 22.66 | 23.18 | 734,676 | -0.04(-0.19%) |
Dec 28, 2009 | 23.38 | 23.38 | 23.16 | 23.23 | 260,286 | -0.15(-0.64%) |
Dec 24, 2009 | 23.14 | 23.38 | 23.11 | 23.38 | 87,524 | +0.20(+0.86%) |
Dec 23, 2009 | 23.31 | 23.42 | 23.10 | 23.18 | 289,024 | -0.04(-0.17%) |
Dec 22, 2009 | 22.88 | 23.26 | 22.83 | 23.22 | 400,392 | +0.29(+1.27%) |
Dec 21, 2009 | 22.74 | 22.99 | 22.74 | 22.92 | 229,356 | +0.18(+0.81%) |
Dec 18, 2009 | 22.99 | 22.99 | 22.65 | 22.74 | 395,636 | -0.11(-0.49%) |
Dec 17, 2009 | 22.16 | 22.87 | 22.16 | 22.85 | 438,001 | -0.18(-0.78%) |
Dec 16, 2009 | 22.96 | 23.11 | 22.96 | 23.03 | 664,570 | +0.07(+0.29%) |
Dec 15, 2009 | 22.98 | 23.20 | 22.88 | 22.96 | 720,809 | +0.06(+0.28%) |
Dec 14, 2009 | 22.94 | 22.96 | 22.86 | 22.90 | 526,770 | +0.07(+0.30%) |
Dec 11, 2009 | 22.78 | 23.08 | 22.60 | 22.83 | 541,296 | +0.15(+0.66%) |
Dec 10, 2009 | 22.62 | 22.75 | 22.45 | 22.68 | 1,424,228 | +0.43(+1.94%) |
Dec 09, 2009 | 22.25 | 22.30 | 21.86 | 22.25 | 613,817 | +0.03(+0.15%) |
Dec 08, 2009 | 22.34 | 22.39 | 22.08 | 22.22 | 730,708 | -0.19(-0.86%) |
Dec 07, 2009 | 22.33 | 22.54 | 22.17 | 22.41 | 1,025,325 | +0.15(+0.70%) |
Dec 04, 2009 | 21.89 | 22.40 | 21.82 | 22.26 | 1,075,832 | +0.41(+1.86%) |
Dec 03, 2009 | 21.53 | 22.04 | 21.53 | 21.85 | 793,134 | +0.21(+0.96%) |
Dec 02, 2009 | 21.41 | 21.87 | 21.35 | 21.64 | 1,192,935 | +0.34(+1.61%) |