Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.34 | 24.67 | 24.25 | 24.44 | 148,487 | +0.02(+0.07%) |
Feb 25, 2010 | 24.20 | 24.43 | 24.01 | 24.42 | 71,296 | -0.18(-0.72%) |
Feb 24, 2010 | 24.54 | 24.95 | 24.42 | 24.60 | 130,725 | +0.23(+0.94%) |
Feb 23, 2010 | 24.72 | 24.79 | 23.87 | 24.37 | 169,993 | -0.35(-1.43%) |
Feb 22, 2010 | 24.70 | 24.80 | 24.58 | 24.72 | 142,930 | +0.17(+0.68%) |
Feb 19, 2010 | 24.69 | 24.77 | 24.44 | 24.56 | 107,682 | -0.11(-0.47%) |
Feb 18, 2010 | 24.35 | 24.88 | 24.35 | 24.67 | 88,413 | +0.26(+1.05%) |
Feb 17, 2010 | 24.11 | 24.47 | 23.82 | 24.42 | 140,486 | +0.37(+1.54%) |
Feb 16, 2010 | 22.97 | 24.06 | 22.93 | 24.04 | 155,737 | +1.28(+5.62%) |
Feb 12, 2010 | 22.33 | 22.76 | 22.76 | 22.76 | 173,836 | +0.28(+1.26%) |
Feb 11, 2010 | 21.71 | 22.50 | 20.97 | 22.48 | 267,035 | +0.76(+3.50%) |
Feb 10, 2010 | 21.78 | 21.84 | 21.11 | 21.72 | 116,437 | -0.19(-0.89%) |
Feb 09, 2010 | 21.61 | 21.94 | 21.27 | 21.92 | 89,711 | +0.64(+2.99%) |
Feb 08, 2010 | 21.64 | 21.95 | 21.22 | 21.28 | 71,795 | -0.44(-2.03%) |
Feb 05, 2010 | 21.60 | 21.77 | 21.03 | 21.72 | 81,803 | +0.13(+0.61%) |
Feb 04, 2010 | 21.74 | 21.83 | 21.41 | 21.59 | 161,889 | -0.26(-1.21%) |
Feb 03, 2010 | 21.82 | 22.12 | 21.68 | 21.85 | 80,432 | +0.04(+0.16%) |
Feb 02, 2010 | 21.49 | 21.93 | 21.45 | 21.82 | 123,394 | +0.27(+1.27%) |
Feb 01, 2010 | 21.52 | 21.58 | 21.22 | 21.55 | 95,580 | +0.04(+0.21%) |
Jan 29, 2010 | 21.33 | 21.74 | 21.23 | 21.50 | 137,238 | +0.18(+0.83%) |
Jan 28, 2010 | 21.66 | 21.82 | 20.83 | 21.32 | 131,894 | -0.44(-2.03%) |
Jan 27, 2010 | 21.15 | 21.79 | 20.92 | 21.77 | 91,406 | +0.42(+1.94%) |
Jan 26, 2010 | 21.64 | 21.66 | 21.28 | 21.35 | 70,800 | -0.42(-1.95%) |
Jan 25, 2010 | 22.21 | 22.21 | 21.47 | 21.78 | 66,687 | -0.31(-1.40%) |
Jan 22, 2010 | 22.50 | 22.56 | 21.86 | 22.08 | 108,752 | -0.49(-2.19%) |
Jan 21, 2010 | 23.18 | 23.35 | 22.53 | 22.58 | 127,066 | -0.60(-2.59%) |
Jan 20, 2010 | 23.32 | 23.32 | 22.57 | 23.18 | 130,096 | -0.36(-1.54%) |
Jan 19, 2010 | 23.02 | 23.54 | 22.96 | 23.54 | 74,685 | +0.59(+2.58%) |
Jan 15, 2010 | 23.06 | 22.95 | 22.95 | 22.95 | 144,845 | -0.14(-0.61%) |
Jan 14, 2010 | 22.91 | 23.23 | 22.83 | 23.09 | 88,569 | +0.00(+0.00%) |
Jan 13, 2010 | 22.81 | 23.12 | 22.61 | 23.09 | 163,375 | +0.29(+1.28%) |
Jan 12, 2010 | 23.32 | 23.32 | 22.36 | 22.80 | 220,560 | -0.74(-3.15%) |
Jan 11, 2010 | 23.97 | 24.06 | 23.08 | 23.54 | 198,871 | -0.39(-1.62%) |
Jan 08, 2010 | 23.58 | 23.95 | 23.40 | 23.93 | 79,943 | +0.23(+0.97%) |
Jan 07, 2010 | 23.39 | 23.74 | 23.14 | 23.70 | 105,154 | +0.22(+0.94%) |
Jan 06, 2010 | 23.75 | 23.78 | 22.91 | 23.48 | 397,530 | -0.64(-2.64%) |
Jan 05, 2010 | 24.19 | 24.32 | 23.77 | 24.11 | 118,407 | -0.06(-0.26%) |
Jan 04, 2010 | 23.64 | 24.24 | 23.64 | 24.18 | 154,684 | +0.86(+3.67%) |
Dec 31, 2009 | 23.74 | 23.32 | 23.32 | 23.32 | 95,129 | -0.33(-1.38%) |
Dec 30, 2009 | 23.79 | 23.94 | 23.37 | 23.65 | 118,886 | -0.12(-0.52%) |
Dec 29, 2009 | 23.67 | 23.86 | 23.51 | 23.77 | 97,072 | +0.21(+0.90%) |
Dec 28, 2009 | 23.30 | 23.59 | 23.23 | 23.56 | 115,551 | +0.26(+1.10%) |
Dec 24, 2009 | 23.24 | 23.30 | 23.07 | 23.30 | 50,627 | +0.09(+0.38%) |
Dec 23, 2009 | 22.75 | 23.33 | 22.56 | 23.21 | 153,882 | +0.62(+2.74%) |
Dec 22, 2009 | 22.33 | 22.67 | 22.28 | 22.60 | 106,492 | +0.23(+1.03%) |
Dec 21, 2009 | 22.12 | 22.48 | 21.97 | 22.37 | 170,937 | +0.25(+1.12%) |
Dec 18, 2009 | 20.96 | 22.18 | 20.96 | 22.12 | 432,369 | +1.35(+6.51%) |
Dec 17, 2009 | 20.79 | 20.90 | 20.53 | 20.77 | 155,080 | -0.20(-0.97%) |
Dec 16, 2009 | 21.05 | 21.29 | 20.79 | 20.97 | 150,795 | +0.12(+0.59%) |
Dec 15, 2009 | 21.10 | 21.24 | 20.69 | 20.85 | 180,396 | -0.27(-1.30%) |
Dec 14, 2009 | 21.42 | 21.45 | 20.97 | 21.12 | 191,299 | +0.30(+1.44%) |
Dec 11, 2009 | 20.78 | 21.27 | 20.75 | 20.82 | 174,146 | +0.20(+0.99%) |
Dec 10, 2009 | 20.40 | 20.79 | 20.32 | 20.62 | 162,227 | +0.25(+1.21%) |
Dec 09, 2009 | 20.63 | 20.79 | 20.26 | 20.37 | 118,624 | -0.19(-0.94%) |
Dec 08, 2009 | 20.31 | 20.68 | 19.92 | 20.57 | 343,002 | +0.19(+0.95%) |
Dec 07, 2009 | 20.73 | 20.90 | 20.26 | 20.37 | 123,066 | -0.36(-1.75%) |
Dec 04, 2009 | 20.64 | 21.08 | 20.43 | 20.73 | 129,777 | +0.32(+1.56%) |
Dec 03, 2009 | 20.79 | 21.27 | 20.36 | 20.42 | 112,734 | -0.26(-1.28%) |
Dec 02, 2009 | 20.53 | 20.97 | 20.46 | 20.68 | 127,581 | +0.15(+0.73%) |