Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.39 | 25.41 | 25.07 | 25.30 | 331,951 | -0.15(-0.59%) |
Feb 25, 2010 | 25.21 | 25.53 | 24.95 | 25.45 | 330,770 | -0.21(-0.83%) |
Feb 24, 2010 | 25.54 | 25.95 | 25.53 | 25.66 | 389,693 | +0.20(+0.77%) |
Feb 23, 2010 | 25.56 | 25.75 | 25.20 | 25.46 | 385,293 | -0.23(-0.90%) |
Feb 22, 2010 | 25.70 | 25.93 | 25.48 | 25.70 | 329,691 | -0.01(-0.03%) |
Feb 19, 2010 | 25.99 | 26.00 | 25.66 | 25.70 | 638,639 | -0.33(-1.26%) |
Feb 18, 2010 | 25.45 | 26.06 | 25.33 | 26.03 | 362,141 | +0.50(+1.95%) |
Feb 17, 2010 | 25.78 | 25.78 | 25.20 | 25.54 | 326,894 | -0.11(-0.42%) |
Feb 16, 2010 | 25.39 | 25.66 | 25.14 | 25.64 | 244,206 | +0.23(+0.91%) |
Feb 12, 2010 | 24.74 | 25.41 | 25.41 | 25.41 | 355,554 | +0.31(+1.24%) |
Feb 11, 2010 | 24.86 | 25.13 | 24.43 | 25.10 | 323,106 | +0.24(+0.96%) |
Feb 10, 2010 | 24.14 | 24.97 | 24.08 | 24.86 | 627,214 | +0.70(+2.90%) |
Feb 09, 2010 | 23.78 | 24.35 | 23.75 | 24.16 | 500,143 | +0.58(+2.45%) |
Feb 08, 2010 | 23.54 | 24.03 | 23.41 | 23.58 | 259,141 | -0.04(-0.15%) |
Feb 05, 2010 | 23.64 | 23.77 | 22.94 | 23.62 | 386,090 | -0.03(-0.11%) |
Feb 04, 2010 | 24.52 | 24.70 | 23.60 | 23.64 | 741,743 | -1.06(-4.28%) |
Feb 03, 2010 | 24.36 | 24.89 | 24.36 | 24.70 | 611,408 | +0.16(+0.65%) |
Feb 02, 2010 | 24.06 | 24.65 | 23.95 | 24.54 | 739,426 | +0.42(+1.73%) |
Feb 01, 2010 | 23.60 | 24.13 | 23.45 | 24.12 | 632,166 | +0.66(+2.80%) |
Jan 29, 2010 | 24.19 | 24.33 | 23.47 | 23.47 | 967,717 | -0.66(-2.72%) |
Jan 28, 2010 | 24.33 | 24.43 | 23.60 | 24.12 | 610,600 | -0.18(-0.73%) |
Jan 27, 2010 | 23.62 | 24.68 | 23.33 | 24.30 | 1,251,549 | +1.94(+8.66%) |
Jan 26, 2010 | 21.62 | 22.54 | 21.41 | 22.36 | 564,925 | +0.65(+2.99%) |
Jan 25, 2010 | 21.91 | 22.09 | 21.46 | 21.72 | 441,976 | -0.02(-0.08%) |
Jan 22, 2010 | 22.29 | 22.56 | 21.65 | 21.73 | 371,602 | -0.64(-2.86%) |
Jan 21, 2010 | 22.78 | 23.00 | 22.35 | 22.37 | 425,602 | -0.34(-1.49%) |
Jan 20, 2010 | 23.10 | 23.10 | 22.47 | 22.71 | 279,568 | -0.43(-1.84%) |
Jan 19, 2010 | 22.79 | 23.22 | 22.62 | 23.14 | 298,771 | +0.36(+1.56%) |
Jan 15, 2010 | 23.52 | 22.78 | 22.78 | 22.78 | 383,363 | -0.62(-2.66%) |
Jan 14, 2010 | 23.15 | 23.51 | 23.13 | 23.40 | 150,913 | +0.13(+0.57%) |
Jan 13, 2010 | 23.03 | 23.34 | 22.86 | 23.27 | 220,174 | +0.28(+1.20%) |
Jan 12, 2010 | 23.00 | 23.16 | 22.84 | 23.00 | 278,924 | -0.23(-0.99%) |
Jan 11, 2010 | 23.29 | 23.45 | 22.72 | 23.23 | 344,829 | -0.05(-0.23%) |
Jan 08, 2010 | 23.21 | 23.32 | 23.00 | 23.28 | 226,064 | +0.07(+0.31%) |
Jan 07, 2010 | 23.26 | 23.41 | 22.89 | 23.21 | 302,718 | -0.03(-0.11%) |
Jan 06, 2010 | 23.30 | 23.51 | 23.09 | 23.24 | 288,721 | -0.12(-0.53%) |
Jan 05, 2010 | 23.45 | 23.64 | 23.23 | 23.36 | 326,056 | -0.20(-0.83%) |
Jan 04, 2010 | 23.14 | 23.55 | 23.14 | 23.55 | 218,342 | +0.48(+2.08%) |
Dec 31, 2009 | 23.41 | 23.08 | 23.08 | 23.08 | 235,534 | -0.34(-1.44%) |
Dec 30, 2009 | 23.02 | 23.41 | 22.99 | 23.41 | 188,373 | +0.22(+0.96%) |
Dec 29, 2009 | 23.15 | 23.27 | 22.89 | 23.19 | 221,512 | +0.04(+0.19%) |
Dec 28, 2009 | 23.37 | 23.48 | 22.92 | 23.15 | 188,093 | -0.25(-1.06%) |
Dec 24, 2009 | 23.13 | 23.47 | 23.13 | 23.39 | 77,385 | +0.28(+1.19%) |
Dec 23, 2009 | 22.76 | 23.15 | 22.66 | 23.12 | 309,264 | +0.27(+1.17%) |
Dec 22, 2009 | 22.68 | 23.07 | 22.64 | 22.85 | 350,022 | +0.19(+0.82%) |
Dec 21, 2009 | 22.20 | 22.70 | 22.20 | 22.67 | 274,259 | +0.70(+3.19%) |
Dec 18, 2009 | 22.34 | 22.46 | 21.92 | 21.96 | 856,384 | -0.21(-0.96%) |
Dec 17, 2009 | 22.20 | 22.62 | 22.08 | 22.18 | 363,624 | -0.14(-0.64%) |
Dec 16, 2009 | 22.69 | 22.98 | 22.20 | 22.32 | 341,395 | -0.25(-1.10%) |
Dec 15, 2009 | 22.76 | 23.09 | 22.50 | 22.57 | 302,959 | -0.32(-1.40%) |
Dec 14, 2009 | 22.63 | 23.03 | 22.35 | 22.89 | 311,587 | +0.37(+1.66%) |
Dec 11, 2009 | 22.54 | 22.69 | 22.28 | 22.52 | 286,784 | +0.07(+0.32%) |
Dec 10, 2009 | 22.34 | 22.57 | 22.20 | 22.44 | 397,865 | +0.14(+0.64%) |
Dec 09, 2009 | 22.27 | 22.41 | 21.93 | 22.30 | 469,743 | -0.20(-0.91%) |
Dec 08, 2009 | 22.23 | 22.59 | 21.85 | 22.51 | 453,784 | -0.01(-0.04%) |
Dec 07, 2009 | 22.60 | 22.67 | 22.32 | 22.52 | 265,674 | -0.09(-0.39%) |
Dec 04, 2009 | 22.22 | 23.00 | 22.20 | 22.60 | 520,590 | +0.80(+3.67%) |
Dec 03, 2009 | 21.89 | 22.19 | 21.72 | 21.81 | 431,463 | -0.04(-0.16%) |
Dec 02, 2009 | 21.21 | 21.89 | 21.20 | 21.84 | 539,921 | +0.73(+3.45%) |