Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.46 | 22.51 | 22.03 | 22.18 | 706,590 | -0.33(-1.47%) |
Feb 25, 2010 | 22.19 | 22.81 | 21.85 | 22.51 | 542,451 | +0.00(+0.00%) |
Feb 24, 2010 | 22.86 | 23.01 | 22.34 | 22.51 | 403,173 | -0.43(-1.87%) |
Feb 23, 2010 | 23.30 | 23.42 | 22.82 | 22.94 | 684,852 | -0.40(-1.71%) |
Feb 22, 2010 | 22.92 | 23.36 | 22.82 | 23.34 | 435,285 | +0.56(+2.46%) |
Feb 19, 2010 | 22.43 | 23.13 | 22.12 | 22.78 | 537,856 | +0.39(+1.72%) |
Feb 18, 2010 | 25.30 | 25.30 | 22.04 | 22.39 | 1,611,762 | -3.41(-13.20%) |
Feb 17, 2010 | 25.96 | 26.21 | 25.40 | 25.80 | 180,255 | -0.01(-0.04%) |
Feb 16, 2010 | 25.74 | 25.91 | 25.23 | 25.81 | 193,460 | +0.35(+1.37%) |
Feb 12, 2010 | 24.74 | 25.46 | 25.46 | 25.46 | 203,400 | +0.53(+2.13%) |
Feb 11, 2010 | 24.10 | 24.96 | 23.92 | 24.93 | 158,539 | +0.70(+2.89%) |
Feb 10, 2010 | 24.15 | 24.26 | 23.62 | 24.23 | 127,594 | +0.07(+0.29%) |
Feb 09, 2010 | 23.60 | 24.17 | 23.29 | 24.16 | 212,926 | +0.84(+3.60%) |
Feb 08, 2010 | 22.79 | 23.61 | 22.69 | 23.32 | 202,703 | +0.57(+2.51%) |
Feb 05, 2010 | 23.51 | 23.51 | 22.65 | 22.75 | 329,199 | -0.70(-2.99%) |
Feb 04, 2010 | 24.70 | 24.70 | 23.45 | 23.45 | 385,386 | -1.36(-5.48%) |
Feb 03, 2010 | 24.69 | 25.01 | 24.55 | 24.81 | 312,199 | -0.10(-0.40%) |
Feb 02, 2010 | 24.00 | 24.92 | 23.79 | 24.91 | 580,681 | +0.86(+3.58%) |
Feb 01, 2010 | 23.67 | 24.10 | 23.53 | 24.05 | 406,330 | +0.37(+1.56%) |
Jan 29, 2010 | 23.69 | 23.90 | 23.53 | 23.68 | 167,976 | +0.03(+0.13%) |
Jan 28, 2010 | 24.18 | 24.18 | 23.25 | 23.65 | 144,908 | -0.40(-1.66%) |
Jan 27, 2010 | 23.69 | 24.06 | 23.25 | 24.05 | 180,127 | +0.30(+1.26%) |
Jan 26, 2010 | 22.84 | 23.87 | 22.84 | 23.75 | 372,444 | +0.81(+3.53%) |
Jan 25, 2010 | 23.57 | 23.79 | 22.59 | 22.94 | 411,120 | -0.36(-1.55%) |
Jan 22, 2010 | 24.66 | 24.67 | 23.05 | 23.30 | 465,296 | -1.39(-5.63%) |
Jan 21, 2010 | 25.04 | 25.37 | 24.64 | 24.69 | 209,861 | -0.38(-1.52%) |
Jan 20, 2010 | 24.90 | 25.26 | 24.80 | 25.07 | 372,504 | +0.05(+0.20%) |
Jan 19, 2010 | 25.13 | 25.13 | 24.90 | 25.02 | 296,764 | -0.01(-0.04%) |
Jan 15, 2010 | 25.72 | 25.03 | 25.03 | 25.03 | 174,300 | -0.56(-2.19%) |
Jan 14, 2010 | 26.10 | 26.19 | 25.56 | 25.59 | 255,604 | -0.51(-1.95%) |
Jan 13, 2010 | 25.36 | 26.27 | 24.63 | 26.10 | 414,087 | +0.94(+3.74%) |
Jan 12, 2010 | 25.41 | 26.54 | 24.95 | 25.16 | 718,955 | -1.09(-4.15%) |
Jan 11, 2010 | 28.53 | 28.53 | 25.38 | 26.25 | 1,827,191 | -1.39(-5.03%) |
Jan 08, 2010 | 26.63 | 27.65 | 26.63 | 27.64 | 259,535 | +0.79(+2.94%) |
Jan 07, 2010 | 26.27 | 26.86 | 26.21 | 26.85 | 170,504 | +0.61(+2.32%) |
Jan 06, 2010 | 26.02 | 26.40 | 25.77 | 26.24 | 178,186 | +0.14(+0.54%) |
Jan 05, 2010 | 26.37 | 26.54 | 25.82 | 26.10 | 153,132 | -0.08(-0.31%) |