Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.13 | 26.13 | 25.89 | 26.06 | 397,538 | -0.03(-0.13%) |
Feb 25, 2010 | 25.73 | 26.13 | 25.64 | 26.09 | 306,370 | -0.01(-0.03%) |
Feb 24, 2010 | 25.99 | 26.12 | 25.91 | 26.10 | 482,760 | +0.20(+0.77%) |
Feb 23, 2010 | 26.19 | 26.24 | 25.88 | 25.90 | 550,292 | -0.36(-1.38%) |
Feb 22, 2010 | 26.27 | 26.34 | 26.17 | 26.26 | 711,348 | +0.08(+0.30%) |
Feb 19, 2010 | 26.04 | 26.25 | 25.97 | 26.19 | 909,001 | +0.14(+0.55%) |
Feb 18, 2010 | 25.87 | 26.06 | 25.87 | 26.04 | 653,289 | +0.17(+0.67%) |
Feb 17, 2010 | 25.81 | 25.93 | 25.74 | 25.87 | 1,811,124 | +0.12(+0.48%) |
Feb 16, 2010 | 25.54 | 25.74 | 25.40 | 25.74 | 259,687 | +0.46(+1.84%) |
Feb 12, 2010 | 24.86 | 25.28 | 25.28 | 25.28 | 314,736 | +0.17(+0.69%) |
Feb 11, 2010 | 24.75 | 25.12 | 24.66 | 25.11 | 382,344 | +0.31(+1.23%) |
Feb 10, 2010 | 24.72 | 24.94 | 24.51 | 24.80 | 518,793 | +0.02(+0.08%) |
Feb 09, 2010 | 24.75 | 24.95 | 24.54 | 24.78 | 461,690 | +0.30(+1.23%) |
Feb 08, 2010 | 24.68 | 24.82 | 24.46 | 24.48 | 569,505 | -0.20(-0.80%) |
Feb 05, 2010 | 24.60 | 24.68 | 24.14 | 24.68 | 552,224 | +0.05(+0.19%) |
Feb 04, 2010 | 25.17 | 25.22 | 24.63 | 24.63 | 433,878 | -0.73(-2.88%) |
Feb 03, 2010 | 25.45 | 25.54 | 25.28 | 25.36 | 870,974 | -0.17(-0.68%) |
Feb 02, 2010 | 25.24 | 25.58 | 25.16 | 25.54 | 243,402 | +0.34(+1.37%) |
Feb 01, 2010 | 24.89 | 25.20 | 24.89 | 25.19 | 1,299,831 | +0.35(+1.42%) |
Jan 29, 2010 | 25.22 | 25.47 | 24.84 | 24.84 | 554,448 | -0.33(-1.32%) |
Jan 28, 2010 | 25.59 | 25.60 | 25.03 | 25.17 | 663,905 | -0.36(-1.39%) |
Jan 27, 2010 | 25.42 | 25.57 | 25.15 | 25.53 | 477,189 | +0.02(+0.08%) |
Jan 26, 2010 | 25.54 | 25.76 | 25.47 | 25.51 | 494,915 | -0.07(-0.29%) |
Jan 25, 2010 | 25.67 | 25.75 | 25.44 | 25.58 | 362,539 | +0.04(+0.15%) |
Jan 22, 2010 | 26.03 | 26.08 | 25.50 | 25.54 | 300,119 | -0.51(-1.94%) |
Jan 21, 2010 | 26.41 | 26.51 | 26.04 | 26.05 | 470,455 | -0.34(-1.29%) |
Jan 20, 2010 | 26.35 | 26.41 | 26.10 | 26.39 | 606,531 | -0.18(-0.68%) |
Jan 19, 2010 | 26.22 | 26.58 | 26.22 | 26.57 | 427,858 | +0.36(+1.39%) |
Jan 15, 2010 | 26.50 | 26.21 | 26.21 | 26.21 | 714,558 | -0.33(-1.25%) |
Jan 14, 2010 | 26.43 | 26.56 | 26.37 | 26.54 | 236,080 | +0.07(+0.25%) |
Jan 13, 2010 | 26.24 | 26.49 | 26.09 | 26.48 | 263,665 | +0.31(+1.18%) |
Jan 12, 2010 | 26.24 | 26.31 | 26.03 | 26.17 | 306,848 | -0.29(-1.10%) |
Jan 11, 2010 | 26.54 | 26.61 | 26.37 | 26.46 | 632,649 | -0.02(-0.06%) |
Jan 08, 2010 | 26.26 | 26.48 | 26.21 | 26.47 | 339,437 | +0.16(+0.62%) |
Jan 07, 2010 | 26.09 | 26.33 | 25.97 | 26.31 | 412,162 | +0.20(+0.78%) |
Jan 06, 2010 | 25.93 | 26.12 | 25.93 | 26.11 | 351,462 | +0.16(+0.63%) |
Jan 05, 2010 | 25.89 | 25.97 | 25.75 | 25.94 | 848,358 | +0.03(+0.13%) |
Jan 04, 2010 | 25.74 | 25.98 | 25.69 | 25.91 | 3,690,891 | +0.41(+1.62%) |
Dec 31, 2009 | 25.88 | 25.50 | 25.50 | 25.50 | 280,082 | -0.36(-1.39%) |
Dec 30, 2009 | 25.85 | 25.99 | 25.78 | 25.86 | 155,108 | -0.09(-0.36%) |
Dec 29, 2009 | 26.04 | 26.05 | 25.93 | 25.95 | 249,050 | -0.00(-0.02%) |
Dec 28, 2009 | 26.13 | 26.17 | 25.91 | 25.95 | 442,586 | -0.08(-0.30%) |
Dec 24, 2009 | 25.97 | 26.04 | 25.96 | 26.03 | 112,014 | -0.04(-0.15%) |
Dec 23, 2009 | 25.95 | 26.07 | 25.81 | 26.07 | 508,639 | +0.23(+0.88%) |
Dec 22, 2009 | 25.67 | 25.85 | 25.64 | 25.84 | 319,505 | +0.19(+0.72%) |
Dec 21, 2009 | 25.48 | 25.66 | 25.47 | 25.66 | 344,676 | +0.36(+1.44%) |
Dec 18, 2009 | 25.22 | 25.31 | 25.01 | 25.29 | 210,146 | +0.18(+0.71%) |
Dec 17, 2009 | 25.14 | 25.27 | 25.04 | 25.11 | 230,942 | -0.30(-1.19%) |
Dec 16, 2009 | 25.35 | 25.44 | 25.28 | 25.42 | 243,790 | +0.22(+0.86%) |
Dec 15, 2009 | 25.12 | 25.29 | 25.08 | 25.20 | 259,868 | -0.06(-0.24%) |
Dec 14, 2009 | 25.14 | 25.26 | 25.13 | 25.26 | 131,589 | +0.36(+1.44%) |
Dec 11, 2009 | 24.78 | 24.92 | 24.67 | 24.90 | 152,922 | +0.25(+1.00%) |
Dec 10, 2009 | 24.68 | 24.83 | 24.58 | 24.65 | 161,107 | +0.10(+0.41%) |
Dec 09, 2009 | 24.53 | 24.63 | 24.38 | 24.55 | 126,404 | -0.00(-0.02%) |
Dec 08, 2009 | 24.56 | 24.76 | 24.39 | 24.56 | 352,111 | -0.20(-0.83%) |
Dec 07, 2009 | 24.73 | 24.94 | 24.68 | 24.76 | 571,163 | -0.04(-0.16%) |
Dec 04, 2009 | 24.71 | 24.97 | 24.41 | 24.80 | 274,107 | +0.45(+1.84%) |
Dec 03, 2009 | 24.66 | 24.83 | 24.34 | 24.35 | 163,601 | -0.21(-0.83%) |
Dec 02, 2009 | 24.38 | 24.68 | 24.38 | 24.56 | 171,217 | +0.19(+0.78%) |