Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.79 | 23.86 | 23.51 | 23.81 | 458,575 | +0.11(+0.44%) |
Feb 25, 2010 | 23.68 | 23.76 | 23.43 | 23.70 | 505,550 | -0.33(-1.38%) |
Feb 24, 2010 | 24.04 | 24.26 | 23.86 | 24.03 | 345,986 | +0.14(+0.60%) |
Feb 23, 2010 | 24.37 | 24.48 | 23.87 | 23.89 | 170,502 | -0.50(-2.05%) |
Feb 22, 2010 | 24.44 | 24.63 | 24.26 | 24.39 | 186,414 | -0.12(-0.49%) |
Feb 19, 2010 | 24.67 | 24.82 | 24.37 | 24.51 | 299,687 | -0.28(-1.14%) |
Feb 18, 2010 | 24.82 | 24.94 | 24.50 | 24.79 | 481,501 | +0.04(+0.15%) |
Feb 17, 2010 | 23.68 | 25.11 | 23.51 | 24.75 | 1,092,091 | +1.13(+4.77%) |
Feb 16, 2010 | 23.36 | 23.67 | 23.31 | 23.63 | 247,680 | +0.38(+1.64%) |
Feb 12, 2010 | 22.93 | 23.25 | 23.25 | 23.25 | 454,240 | -0.04(-0.19%) |
Feb 11, 2010 | 22.77 | 23.45 | 22.61 | 23.29 | 390,526 | +0.50(+2.20%) |
Feb 10, 2010 | 22.90 | 23.13 | 22.59 | 22.79 | 285,207 | -0.25(-1.10%) |
Feb 09, 2010 | 23.05 | 23.16 | 22.72 | 23.04 | 275,145 | +0.31(+1.38%) |
Feb 08, 2010 | 22.93 | 22.94 | 22.54 | 22.73 | 292,313 | -0.15(-0.65%) |
Feb 05, 2010 | 23.12 | 23.32 | 22.42 | 22.88 | 424,396 | -0.35(-1.51%) |
Feb 04, 2010 | 23.57 | 23.78 | 23.23 | 23.23 | 391,077 | -0.66(-2.78%) |
Feb 03, 2010 | 24.27 | 24.42 | 23.72 | 23.90 | 473,123 | -0.47(-1.93%) |
Feb 02, 2010 | 23.31 | 24.46 | 23.28 | 24.37 | 816,420 | +1.42(+6.18%) |
Feb 01, 2010 | 22.92 | 23.28 | 22.69 | 22.95 | 565,439 | +0.15(+0.66%) |
Jan 29, 2010 | 22.28 | 22.95 | 22.28 | 22.80 | 702,669 | +0.52(+2.35%) |
Jan 28, 2010 | 23.01 | 23.14 | 22.27 | 22.27 | 420,814 | -0.70(-3.06%) |
Jan 27, 2010 | 22.72 | 23.07 | 22.32 | 22.98 | 478,208 | +0.23(+1.02%) |
Jan 26, 2010 | 23.76 | 23.76 | 21.93 | 22.75 | 1,683,628 | -1.11(-4.66%) |
Jan 25, 2010 | 23.81 | 24.00 | 23.25 | 23.86 | 360,891 | +0.27(+1.14%) |
Jan 22, 2010 | 24.16 | 24.34 | 23.51 | 23.59 | 262,032 | -0.65(-2.68%) |
Jan 21, 2010 | 24.80 | 24.94 | 24.01 | 24.24 | 290,011 | -0.60(-2.41%) |
Jan 20, 2010 | 24.70 | 24.93 | 24.43 | 24.84 | 246,959 | -0.07(-0.27%) |
Jan 19, 2010 | 24.49 | 24.97 | 24.28 | 24.90 | 148,754 | +0.46(+1.89%) |
Jan 15, 2010 | 24.76 | 24.44 | 24.44 | 24.44 | 240,842 | -0.45(-1.80%) |
Jan 14, 2010 | 24.48 | 24.98 | 24.26 | 24.89 | 272,626 | +0.17(+0.70%) |
Jan 13, 2010 | 24.56 | 24.80 | 24.34 | 24.72 | 152,123 | +0.19(+0.79%) |
Jan 12, 2010 | 25.15 | 25.15 | 24.43 | 24.52 | 357,076 | -0.90(-3.53%) |
Jan 11, 2010 | 25.39 | 25.64 | 24.99 | 25.42 | 386,532 | +0.22(+0.86%) |
Jan 08, 2010 | 24.59 | 25.28 | 24.54 | 25.20 | 529,775 | +0.55(+2.21%) |
Jan 07, 2010 | 24.54 | 24.86 | 24.53 | 24.66 | 538,093 | -0.01(-0.03%) |
Jan 06, 2010 | 24.24 | 24.92 | 24.24 | 24.66 | 492,682 | +0.57(+2.36%) |
Jan 05, 2010 | 23.38 | 24.14 | 23.20 | 24.10 | 378,243 | +0.73(+3.13%) |
Jan 04, 2010 | 23.06 | 23.40 | 23.06 | 23.36 | 155,724 | +0.49(+2.16%) |
Dec 31, 2009 | 23.20 | 22.87 | 22.87 | 22.87 | 263,065 | -0.39(-1.67%) |
Dec 30, 2009 | 23.51 | 23.56 | 23.19 | 23.26 | 158,938 | -0.30(-1.27%) |
Dec 29, 2009 | 23.92 | 23.98 | 23.49 | 23.56 | 98,418 | -0.25(-1.07%) |
Dec 28, 2009 | 24.13 | 24.20 | 23.69 | 23.81 | 274,950 | -0.25(-1.02%) |
Dec 24, 2009 | 23.64 | 24.07 | 23.59 | 24.06 | 134,356 | +0.52(+2.22%) |
Dec 23, 2009 | 23.39 | 23.76 | 23.31 | 23.54 | 368,044 | +0.22(+0.93%) |
Dec 22, 2009 | 23.12 | 23.34 | 22.95 | 23.32 | 300,249 | +0.31(+1.36%) |
Dec 21, 2009 | 22.86 | 23.16 | 22.86 | 23.01 | 236,401 | +0.28(+1.25%) |
Dec 18, 2009 | 22.87 | 22.99 | 22.68 | 22.72 | 799,839 | -0.10(-0.43%) |
Dec 17, 2009 | 22.78 | 23.01 | 22.66 | 22.82 | 436,871 | -0.26(-1.13%) |
Dec 16, 2009 | 23.01 | 23.16 | 22.95 | 23.08 | 365,043 | +0.11(+0.49%) |
Dec 15, 2009 | 22.68 | 23.07 | 22.48 | 22.97 | 517,765 | +0.27(+1.19%) |
Dec 14, 2009 | 22.66 | 22.75 | 22.54 | 22.70 | 379,971 | +0.31(+1.37%) |
Dec 11, 2009 | 22.02 | 22.66 | 21.95 | 22.39 | 526,376 | +0.58(+2.67%) |
Dec 10, 2009 | 21.86 | 22.27 | 21.67 | 21.81 | 466,792 | +0.04(+0.21%) |
Dec 09, 2009 | 21.77 | 21.86 | 21.31 | 21.77 | 320,880 | -0.03(-0.14%) |
Dec 08, 2009 | 21.73 | 22.18 | 21.39 | 21.80 | 443,456 | -0.07(-0.34%) |
Dec 07, 2009 | 21.37 | 22.12 | 21.37 | 21.87 | 336,752 | +0.22(+1.04%) |
Dec 04, 2009 | 21.11 | 21.71 | 21.11 | 21.65 | 522,783 | +0.63(+3.02%) |
Dec 03, 2009 | 21.35 | 21.56 | 20.94 | 21.01 | 228,026 | -0.28(-1.33%) |
Dec 02, 2009 | 21.07 | 21.49 | 21.07 | 21.30 | 327,655 | +0.13(+0.64%) |