Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.88 | 25.21 | 24.88 | 25.15 | 294,409 | +0.27(+1.08%) |
Feb 25, 2010 | 24.67 | 24.88 | 24.53 | 24.88 | 300,211 | -0.16(-0.64%) |
Feb 24, 2010 | 24.78 | 25.10 | 24.68 | 25.04 | 376,797 | +0.41(+1.65%) |
Feb 23, 2010 | 24.94 | 24.94 | 24.52 | 24.64 | 2,619,506 | -0.53(-2.11%) |
Feb 22, 2010 | 25.29 | 25.29 | 25.07 | 25.17 | 2,305,600 | +0.20(+0.82%) |
Feb 19, 2010 | 24.67 | 25.04 | 24.64 | 24.96 | 781,774 | -0.20(-0.78%) |
Feb 18, 2010 | 25.07 | 25.22 | 24.97 | 25.16 | 693,380 | -0.04(-0.14%) |
Feb 17, 2010 | 25.29 | 25.30 | 25.09 | 25.20 | 1,729,286 | +0.29(+1.17%) |
Feb 16, 2010 | 24.45 | 25.07 | 24.43 | 24.91 | 909,743 | +0.47(+1.90%) |
Feb 12, 2010 | 24.31 | 24.44 | 24.44 | 24.44 | 410,717 | -0.15(-0.62%) |
Feb 11, 2010 | 24.46 | 24.70 | 24.31 | 24.59 | 568,344 | +0.06(+0.24%) |
Feb 10, 2010 | 24.57 | 24.68 | 24.27 | 24.54 | 816,796 | -0.55(-2.20%) |
Feb 09, 2010 | 24.84 | 25.32 | 24.83 | 25.09 | 481,227 | +0.52(+2.10%) |
Feb 08, 2010 | 24.71 | 24.86 | 24.47 | 24.57 | 634,989 | -0.49(-1.97%) |
Feb 05, 2010 | 25.12 | 25.28 | 24.59 | 25.07 | 1,628,720 | -0.39(-1.54%) |
Feb 04, 2010 | 25.67 | 25.67 | 25.23 | 25.46 | 1,910,783 | -1.00(-3.76%) |
Feb 03, 2010 | 25.45 | 26.63 | 25.02 | 26.45 | 2,017,600 | +1.56(+6.25%) |
Feb 02, 2010 | 24.69 | 24.92 | 24.64 | 24.90 | 483,958 | +0.27(+1.09%) |
Feb 01, 2010 | 24.57 | 24.70 | 24.43 | 24.63 | 886,084 | -0.01(-0.06%) |
Jan 29, 2010 | 25.14 | 25.14 | 24.64 | 24.64 | 896,589 | -0.41(-1.62%) |
Jan 28, 2010 | 25.42 | 25.42 | 24.83 | 25.05 | 1,310,043 | +0.07(+0.29%) |
Jan 27, 2010 | 24.78 | 25.12 | 24.60 | 24.98 | 1,904,630 | -0.10(-0.41%) |
Jan 26, 2010 | 25.01 | 25.30 | 24.97 | 25.08 | 419,836 | -0.40(-1.57%) |
Jan 25, 2010 | 25.42 | 25.71 | 25.40 | 25.48 | 361,069 | -0.04(-0.14%) |
Jan 22, 2010 | 25.79 | 25.92 | 25.48 | 25.52 | 728,331 | -0.42(-1.62%) |
Jan 21, 2010 | 26.11 | 26.20 | 25.72 | 25.94 | 848,112 | +0.23(+0.88%) |
Jan 20, 2010 | 26.22 | 26.32 | 25.50 | 25.71 | 436,458 | -0.87(-3.28%) |
Jan 19, 2010 | 26.50 | 26.60 | 26.26 | 26.59 | 626,017 | -0.23(-0.87%) |
Jan 15, 2010 | 26.91 | 26.82 | 26.82 | 26.82 | 417,734 | +0.19(+0.71%) |
Jan 14, 2010 | 26.59 | 26.72 | 26.35 | 26.63 | 381,078 | +0.15(+0.58%) |
Jan 13, 2010 | 26.20 | 26.55 | 26.17 | 26.48 | 700,561 | +0.41(+1.56%) |
Jan 12, 2010 | 26.16 | 26.16 | 25.88 | 26.07 | 862,763 | +0.98(+3.91%) |
Jan 11, 2010 | 24.89 | 25.12 | 24.73 | 25.09 | 353,062 | +0.13(+0.52%) |
Jan 08, 2010 | 24.78 | 25.00 | 24.65 | 24.96 | 1,414,471 | +0.56(+2.29%) |
Jan 07, 2010 | 24.26 | 24.43 | 24.19 | 24.40 | 610,170 | -0.42(-1.70%) |
Jan 06, 2010 | 24.69 | 24.88 | 24.69 | 24.82 | 437,392 | -0.22(-0.87%) |
Jan 05, 2010 | 24.89 | 25.07 | 24.80 | 25.04 | 893,080 | -0.17(-0.69%) |
Jan 04, 2010 | 24.89 | 25.28 | 24.86 | 25.21 | 566,825 | +0.57(+2.33%) |
Dec 31, 2009 | 24.59 | 24.64 | 24.64 | 24.64 | 780,706 | -0.04(-0.15%) |
Dec 30, 2009 | 24.60 | 24.71 | 24.48 | 24.67 | 507,573 | -0.29(-1.16%) |
Dec 29, 2009 | 24.89 | 25.06 | 24.86 | 24.96 | 258,127 | +0.06(+0.23%) |
Dec 28, 2009 | 25.04 | 25.04 | 24.70 | 24.91 | 285,117 | +0.20(+0.79%) |
Dec 24, 2009 | 24.93 | 24.93 | 24.67 | 24.71 | 98,162 | +0.05(+0.21%) |
Dec 23, 2009 | 24.53 | 24.70 | 24.53 | 24.66 | 326,567 | +0.14(+0.56%) |
Dec 22, 2009 | 24.51 | 24.59 | 24.37 | 24.52 | 725,347 | +0.02(+0.09%) |
Dec 21, 2009 | 24.27 | 24.54 | 24.25 | 24.50 | 871,171 | -0.15(-0.62%) |
Dec 18, 2009 | 24.60 | 24.80 | 24.50 | 24.65 | 768,939 | +0.17(+0.71%) |
Dec 17, 2009 | 24.51 | 24.56 | 24.35 | 24.48 | 456,186 | -0.44(-1.78%) |
Dec 16, 2009 | 24.76 | 24.95 | 24.76 | 24.92 | 329,935 | +0.15(+0.59%) |
Dec 15, 2009 | 24.61 | 24.85 | 24.61 | 24.78 | 412,573 | +0.06(+0.24%) |
Dec 14, 2009 | 24.67 | 24.76 | 24.65 | 24.72 | 383,248 | +0.12(+0.47%) |
Dec 11, 2009 | 24.36 | 24.67 | 24.36 | 24.60 | 339,039 | +0.33(+1.35%) |
Dec 10, 2009 | 24.41 | 24.46 | 24.25 | 24.27 | 345,283 | -0.20(-0.83%) |
Dec 09, 2009 | 24.49 | 24.56 | 24.26 | 24.48 | 551,017 | -0.07(-0.30%) |
Dec 08, 2009 | 24.66 | 24.70 | 24.46 | 24.55 | 476,116 | +0.01(+0.03%) |
Dec 07, 2009 | 24.65 | 24.72 | 24.50 | 24.54 | 867,942 | -0.38(-1.52%) |
Dec 04, 2009 | 24.91 | 25.09 | 24.65 | 24.92 | 1,370,432 | +0.49(+2.02%) |
Dec 03, 2009 | 24.37 | 24.73 | 24.35 | 24.43 | 1,034,133 | +0.40(+1.66%) |
Dec 02, 2009 | 23.80 | 24.11 | 23.80 | 24.03 | 948,090 | +0.51(+2.16%) |