Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.68 | 23.75 | 23.03 | 23.17 | 311,262 | -0.56(-2.37%) |
Feb 25, 2010 | 23.71 | 23.81 | 23.38 | 23.73 | 349,543 | -0.36(-1.49%) |
Feb 24, 2010 | 23.76 | 24.18 | 23.76 | 24.09 | 173,982 | +0.34(+1.43%) |
Feb 23, 2010 | 24.21 | 24.21 | 23.64 | 23.75 | 222,251 | -0.42(-1.73%) |
Feb 22, 2010 | 24.39 | 24.39 | 24.03 | 24.17 | 87,736 | -0.05(-0.19%) |
Feb 19, 2010 | 24.02 | 24.38 | 23.69 | 24.22 | 138,870 | +0.20(+0.82%) |
Feb 18, 2010 | 23.88 | 24.15 | 23.81 | 24.02 | 224,421 | +0.11(+0.47%) |
Feb 17, 2010 | 23.89 | 24.16 | 23.68 | 23.91 | 151,811 | +0.06(+0.25%) |
Feb 16, 2010 | 23.79 | 23.86 | 23.60 | 23.85 | 171,052 | +0.30(+1.28%) |
Feb 12, 2010 | 23.11 | 23.55 | 23.55 | 23.55 | 271,787 | +0.26(+1.12%) |
Feb 11, 2010 | 23.13 | 23.30 | 22.86 | 23.29 | 366,692 | +0.02(+0.08%) |
Feb 10, 2010 | 23.25 | 23.54 | 22.97 | 23.27 | 228,440 | -0.01(-0.06%) |
Feb 09, 2010 | 23.23 | 23.34 | 23.07 | 23.28 | 265,403 | +0.23(+0.99%) |
Feb 08, 2010 | 22.92 | 23.18 | 22.89 | 23.05 | 184,015 | +0.18(+0.77%) |
Feb 05, 2010 | 22.79 | 22.98 | 22.37 | 22.88 | 202,461 | +0.07(+0.32%) |
Feb 04, 2010 | 23.28 | 23.33 | 22.66 | 22.80 | 305,714 | -0.57(-2.44%) |
Feb 03, 2010 | 23.37 | 23.72 | 22.92 | 23.37 | 167,564 | -0.03(-0.14%) |
Feb 02, 2010 | 23.79 | 23.87 | 23.11 | 23.41 | 342,344 | -0.39(-1.62%) |
Feb 01, 2010 | 23.18 | 23.89 | 22.79 | 23.79 | 405,932 | +0.79(+3.41%) |
Jan 29, 2010 | 23.88 | 23.89 | 22.65 | 23.01 | 529,230 | +0.12(+0.51%) |
Jan 28, 2010 | 23.33 | 23.36 | 21.99 | 22.89 | 652,740 | +1.66(+7.83%) |
Jan 27, 2010 | 20.94 | 21.36 | 20.87 | 21.23 | 156,258 | +0.15(+0.71%) |
Jan 26, 2010 | 21.19 | 21.39 | 21.02 | 21.08 | 201,161 | -0.24(-1.11%) |
Jan 25, 2010 | 21.43 | 21.53 | 21.25 | 21.31 | 175,789 | +0.07(+0.34%) |
Jan 22, 2010 | 21.65 | 21.72 | 21.21 | 21.24 | 341,688 | -0.46(-2.11%) |
Jan 21, 2010 | 21.70 | 21.98 | 21.57 | 21.70 | 315,718 | -0.03(-0.12%) |
Jan 20, 2010 | 21.86 | 21.97 | 21.60 | 21.72 | 169,678 | -0.39(-1.75%) |
Jan 19, 2010 | 21.69 | 22.16 | 21.60 | 22.11 | 203,781 | +0.46(+2.12%) |
Jan 15, 2010 | 21.87 | 21.65 | 21.65 | 21.65 | 606,672 | -0.12(-0.54%) |
Jan 14, 2010 | 21.34 | 21.84 | 21.21 | 21.77 | 229,525 | +0.42(+1.96%) |
Jan 13, 2010 | 21.03 | 21.38 | 20.88 | 21.35 | 138,824 | +0.41(+1.97%) |
Jan 12, 2010 | 20.95 | 20.99 | 20.68 | 20.94 | 222,319 | -0.14(-0.65%) |
Jan 11, 2010 | 21.76 | 21.76 | 20.97 | 21.08 | 212,588 | -0.78(-3.56%) |
Jan 08, 2010 | 21.57 | 22.18 | 21.57 | 21.86 | 91,404 | +0.14(+0.66%) |
Jan 07, 2010 | 21.80 | 22.05 | 21.47 | 21.71 | 189,310 | -0.22(-0.99%) |
Jan 06, 2010 | 21.74 | 22.05 | 21.74 | 21.93 | 150,820 | +0.12(+0.54%) |
Jan 05, 2010 | 22.12 | 22.28 | 21.75 | 21.81 | 191,305 | -0.30(-1.36%) |
Jan 04, 2010 | 21.72 | 22.15 | 21.64 | 22.11 | 165,683 | +0.54(+2.49%) |
Dec 31, 2009 | 21.86 | 21.57 | 21.57 | 21.57 | 93,651 | -0.24(-1.08%) |
Dec 30, 2009 | 21.77 | 21.95 | 21.50 | 21.81 | 132,575 | +0.03(+0.12%) |
Dec 29, 2009 | 21.89 | 21.89 | 21.72 | 21.78 | 72,762 | +0.01(+0.03%) |
Dec 28, 2009 | 21.80 | 22.10 | 21.69 | 21.78 | 182,683 | +0.00(+0.00%) |
Dec 24, 2009 | 21.57 | 21.78 | 21.49 | 21.78 | 40,497 | +0.35(+1.62%) |
Dec 23, 2009 | 21.33 | 21.58 | 21.14 | 21.43 | 123,396 | +0.19(+0.89%) |
Dec 22, 2009 | 21.04 | 21.31 | 20.93 | 21.24 | 283,029 | +0.17(+0.81%) |
Dec 21, 2009 | 20.78 | 21.11 | 20.73 | 21.07 | 246,699 | +0.35(+1.71%) |
Dec 18, 2009 | 20.75 | 20.81 | 20.49 | 20.72 | 352,164 | +0.05(+0.22%) |
Dec 17, 2009 | 20.70 | 20.96 | 20.44 | 20.67 | 131,895 | -0.24(-1.13%) |
Dec 16, 2009 | 20.81 | 20.96 | 20.51 | 20.91 | 158,626 | +0.21(+1.01%) |
Dec 15, 2009 | 20.68 | 20.86 | 20.56 | 20.70 | 199,115 | -0.10(-0.47%) |
Dec 14, 2009 | 20.69 | 20.80 | 20.45 | 20.80 | 145,214 | +0.27(+1.34%) |
Dec 11, 2009 | 20.85 | 20.98 | 20.33 | 20.52 | 247,678 | -0.27(-1.32%) |
Dec 10, 2009 | 20.63 | 20.83 | 20.57 | 20.80 | 227,742 | +0.18(+0.86%) |
Dec 09, 2009 | 20.75 | 20.76 | 20.45 | 20.62 | 142,855 | -0.05(-0.25%) |
Dec 08, 2009 | 20.72 | 20.86 | 20.38 | 20.67 | 117,337 | -0.11(-0.54%) |
Dec 07, 2009 | 20.83 | 21.00 | 20.63 | 20.78 | 118,585 | +0.01(+0.03%) |
Dec 04, 2009 | 20.96 | 21.13 | 20.41 | 20.78 | 299,423 | +0.21(+1.02%) |
Dec 03, 2009 | 20.87 | 20.98 | 20.51 | 20.57 | 144,307 | -0.29(-1.38%) |
Dec 02, 2009 | 20.44 | 20.98 | 20.11 | 20.85 | 278,820 | +0.49(+2.41%) |