Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.39 | 25.73 | 25.39 | 25.67 | 288,509 | +0.27(+1.08%) |
Feb 25, 2010 | 25.17 | 25.39 | 25.03 | 25.39 | 294,195 | -0.16(-0.64%) |
Feb 24, 2010 | 25.29 | 25.61 | 25.19 | 25.56 | 369,246 | +0.42(+1.65%) |
Feb 23, 2010 | 25.45 | 25.45 | 25.02 | 25.14 | 2,567,013 | -0.54(-2.11%) |
Feb 22, 2010 | 25.81 | 25.81 | 25.59 | 25.68 | 2,259,397 | +0.21(+0.82%) |
Feb 19, 2010 | 25.18 | 25.55 | 25.14 | 25.48 | 766,108 | -0.20(-0.78%) |
Feb 18, 2010 | 25.58 | 25.73 | 25.48 | 25.68 | 679,485 | -0.04(-0.14%) |
Feb 17, 2010 | 25.81 | 25.82 | 25.60 | 25.71 | 1,694,632 | +0.30(+1.17%) |
Feb 16, 2010 | 24.95 | 25.59 | 24.93 | 25.42 | 891,512 | +0.47(+1.90%) |
Feb 12, 2010 | 24.81 | 24.94 | 24.94 | 24.94 | 402,486 | -0.16(-0.62%) |
Feb 11, 2010 | 24.96 | 25.21 | 24.81 | 25.10 | 556,955 | +0.06(+0.24%) |
Feb 10, 2010 | 25.07 | 25.19 | 24.77 | 25.04 | 800,428 | -0.56(-2.20%) |
Feb 09, 2010 | 25.35 | 25.84 | 25.34 | 25.60 | 471,583 | +0.53(+2.10%) |
Feb 08, 2010 | 25.21 | 25.36 | 24.97 | 25.07 | 622,264 | -0.50(-1.97%) |
Feb 05, 2010 | 25.64 | 25.80 | 25.10 | 25.58 | 1,596,081 | -0.40(-1.54%) |
Feb 04, 2010 | 26.19 | 26.19 | 25.75 | 25.98 | 1,872,492 | -1.02(-3.76%) |
Feb 03, 2010 | 25.97 | 27.17 | 25.53 | 27.00 | 1,977,168 | +1.59(+6.25%) |
Feb 02, 2010 | 25.19 | 25.43 | 25.14 | 25.41 | 474,260 | +0.27(+1.09%) |
Feb 01, 2010 | 25.07 | 25.20 | 24.93 | 25.13 | 868,327 | -0.01(-0.06%) |
Jan 29, 2010 | 25.65 | 25.65 | 25.15 | 25.15 | 878,622 | -0.42(-1.62%) |
Jan 28, 2010 | 25.94 | 25.94 | 25.33 | 25.56 | 1,283,791 | +0.07(+0.29%) |
Jan 27, 2010 | 25.29 | 25.63 | 25.10 | 25.49 | 1,866,462 | -0.10(-0.41%) |
Jan 26, 2010 | 25.52 | 25.82 | 25.48 | 25.59 | 411,423 | -0.41(-1.57%) |
Jan 25, 2010 | 25.94 | 26.23 | 25.92 | 26.00 | 353,833 | -0.04(-0.14%) |
Jan 22, 2010 | 26.32 | 26.45 | 26.00 | 26.04 | 713,736 | -0.43(-1.62%) |
Jan 21, 2010 | 26.65 | 26.74 | 26.25 | 26.47 | 831,116 | +0.23(+0.88%) |
Jan 20, 2010 | 26.76 | 26.85 | 26.02 | 26.24 | 427,711 | -0.89(-3.28%) |
Jan 19, 2010 | 27.04 | 27.14 | 26.80 | 27.13 | 613,472 | -0.24(-0.87%) |
Jan 15, 2010 | 27.46 | 27.37 | 27.37 | 27.37 | 409,363 | +0.19(+0.71%) |
Jan 14, 2010 | 27.14 | 27.26 | 26.88 | 27.17 | 373,441 | +0.16(+0.58%) |
Jan 13, 2010 | 26.74 | 27.09 | 26.71 | 27.02 | 686,522 | +0.42(+1.56%) |
Jan 12, 2010 | 26.70 | 26.70 | 26.41 | 26.60 | 845,474 | +1.00(+3.91%) |
Jan 11, 2010 | 25.40 | 25.64 | 25.23 | 25.60 | 345,987 | +0.13(+0.52%) |
Jan 08, 2010 | 25.28 | 25.51 | 25.16 | 25.47 | 1,386,126 | +0.57(+2.29%) |
Jan 07, 2010 | 24.76 | 24.93 | 24.69 | 24.90 | 597,942 | -0.43(-1.70%) |
Jan 06, 2010 | 25.19 | 25.39 | 25.19 | 25.33 | 428,627 | -0.22(-0.87%) |
Jan 05, 2010 | 25.40 | 25.58 | 25.31 | 25.55 | 875,184 | -0.18(-0.69%) |
Jan 04, 2010 | 25.40 | 25.80 | 25.36 | 25.73 | 555,466 | +0.59(+2.33%) |
Dec 31, 2009 | 25.10 | 25.14 | 25.14 | 25.14 | 765,061 | -0.04(-0.15%) |
Dec 30, 2009 | 25.10 | 25.22 | 24.98 | 25.18 | 497,402 | -0.30(-1.16%) |
Dec 29, 2009 | 25.40 | 25.57 | 25.36 | 25.48 | 252,954 | +0.06(+0.23%) |
Dec 28, 2009 | 25.55 | 25.55 | 25.20 | 25.42 | 279,404 | +0.20(+0.79%) |
Dec 24, 2009 | 25.44 | 25.44 | 25.18 | 25.22 | 96,195 | +0.05(+0.21%) |
Dec 23, 2009 | 25.03 | 25.21 | 25.03 | 25.16 | 320,023 | +0.14(+0.56%) |
Dec 22, 2009 | 25.01 | 25.09 | 24.87 | 25.02 | 710,811 | +0.02(+0.09%) |
Dec 21, 2009 | 24.77 | 25.04 | 24.75 | 25.00 | 853,714 | -0.16(-0.62%) |
Dec 18, 2009 | 25.10 | 25.31 | 25.00 | 25.16 | 753,530 | +0.18(+0.71%) |
Dec 17, 2009 | 25.01 | 25.06 | 24.84 | 24.98 | 447,044 | -0.45(-1.78%) |
Dec 16, 2009 | 25.27 | 25.46 | 25.27 | 25.43 | 323,324 | +0.15(+0.59%) |
Dec 15, 2009 | 25.11 | 25.36 | 25.11 | 25.28 | 404,305 | +0.06(+0.24%) |
Dec 14, 2009 | 25.17 | 25.27 | 25.16 | 25.22 | 375,568 | +0.12(+0.47%) |
Dec 11, 2009 | 24.86 | 25.17 | 24.86 | 25.10 | 332,245 | +0.33(+1.35%) |
Dec 10, 2009 | 24.90 | 24.96 | 24.75 | 24.77 | 338,363 | -0.21(-0.83%) |
Dec 09, 2009 | 24.99 | 25.06 | 24.76 | 24.98 | 539,975 | -0.07(-0.30%) |
Dec 08, 2009 | 25.16 | 25.21 | 24.96 | 25.05 | 466,575 | +0.01(+0.03%) |
Dec 07, 2009 | 25.16 | 25.22 | 25.00 | 25.05 | 850,549 | -0.39(-1.52%) |
Dec 04, 2009 | 25.42 | 25.60 | 25.16 | 25.43 | 1,342,969 | +0.50(+2.02%) |
Dec 03, 2009 | 24.87 | 25.24 | 24.84 | 24.93 | 1,013,410 | +0.41(+1.66%) |
Dec 02, 2009 | 24.29 | 24.60 | 24.29 | 24.52 | 929,091 | +0.52(+2.16%) |