Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.93 | 24.50 | 23.30 | 24.15 | 19,285 | +0.21(+0.90%) |
Feb 25, 2010 | 24.30 | 24.41 | 23.30 | 23.93 | 25,548 | -0.62(-2.51%) |
Feb 24, 2010 | 24.59 | 24.61 | 24.12 | 24.55 | 19,346 | +0.20(+0.81%) |
Feb 23, 2010 | 24.74 | 24.76 | 24.24 | 24.35 | 25,942 | -0.69(-2.75%) |
Feb 22, 2010 | 25.10 | 25.49 | 24.86 | 25.04 | 6,751 | +0.02(+0.07%) |
Feb 19, 2010 | 24.31 | 25.18 | 24.31 | 25.02 | 7,990 | +0.40(+1.63%) |
Feb 18, 2010 | 24.11 | 24.85 | 23.83 | 24.62 | 7,044 | +0.47(+1.96%) |
Feb 17, 2010 | 24.82 | 24.82 | 24.15 | 24.15 | 4,847 | -0.59(-2.39%) |
Feb 16, 2010 | 23.45 | 24.74 | 23.45 | 24.74 | 7,811 | +1.13(+4.77%) |
Feb 12, 2010 | 23.88 | 23.61 | 23.61 | 23.61 | 2,124 | -0.10(-0.41%) |
Feb 11, 2010 | 23.35 | 23.90 | 23.28 | 23.71 | 8,044 | +0.01(+0.04%) |
Feb 10, 2010 | 23.35 | 23.70 | 23.25 | 23.70 | 4,092 | +0.29(+1.22%) |
Feb 09, 2010 | 22.91 | 23.92 | 22.89 | 23.41 | 14,811 | +0.52(+2.27%) |
Feb 08, 2010 | 23.75 | 23.75 | 22.89 | 22.89 | 5,474 | -1.05(-4.39%) |
Feb 05, 2010 | 23.73 | 23.96 | 23.52 | 23.94 | 8,515 | +0.25(+1.04%) |
Feb 04, 2010 | 23.48 | 23.78 | 22.90 | 23.70 | 15,887 | +0.02(+0.11%) |
Feb 03, 2010 | 23.97 | 24.37 | 23.44 | 23.67 | 29,700 | -0.45(-1.85%) |
Feb 02, 2010 | 24.07 | 24.47 | 23.21 | 24.12 | 50,580 | -0.03(-0.11%) |
Feb 01, 2010 | 22.92 | 24.55 | 22.85 | 24.15 | 47,113 | +0.69(+2.94%) |
Jan 29, 2010 | 23.40 | 23.65 | 22.50 | 23.46 | 24,065 | -0.06(-0.27%) |
Jan 28, 2010 | 23.42 | 23.52 | 23.03 | 23.52 | 5,757 | +0.18(+0.77%) |
Jan 27, 2010 | 23.87 | 24.07 | 22.49 | 23.34 | 32,808 | -0.76(-3.15%) |
Jan 26, 2010 | 24.15 | 24.48 | 23.75 | 24.10 | 12,891 | -0.19(-0.77%) |
Jan 25, 2010 | 24.68 | 25.10 | 23.92 | 24.29 | 17,739 | +0.33(+1.38%) |
Jan 22, 2010 | 23.87 | 24.71 | 23.81 | 23.96 | 7,598 | -0.05(-0.22%) |
Jan 21, 2010 | 24.35 | 24.71 | 23.70 | 24.01 | 13,817 | -0.36(-1.47%) |
Jan 20, 2010 | 24.73 | 25.04 | 23.75 | 24.37 | 45,784 | -0.40(-1.62%) |
Jan 19, 2010 | 24.50 | 25.03 | 24.29 | 24.77 | 28,458 | -0.15(-0.61%) |
Jan 15, 2010 | 23.89 | 24.92 | 24.92 | 24.92 | 16,102 | -0.12(-0.46%) |
Jan 14, 2010 | 26.14 | 26.14 | 25.04 | 25.04 | 29,656 | -1.06(-4.08%) |
Jan 13, 2010 | 25.44 | 26.37 | 25.07 | 26.10 | 7,140 | +0.39(+1.53%) |
Jan 12, 2010 | 25.49 | 25.93 | 24.41 | 25.71 | 57,678 | -0.15(-0.59%) |
Jan 11, 2010 | 26.11 | 26.29 | 25.55 | 25.86 | 23,655 | -0.07(-0.28%) |
Jan 08, 2010 | 26.59 | 26.67 | 25.93 | 25.93 | 12,054 | -0.67(-2.52%) |
Jan 07, 2010 | 26.83 | 26.83 | 26.28 | 26.60 | 6,936 | -0.22(-0.83%) |
Jan 06, 2010 | 27.27 | 27.43 | 26.00 | 26.83 | 20,335 | -0.69(-2.52%) |
Jan 05, 2010 | 25.95 | 27.52 | 25.95 | 27.52 | 24,968 | +1.47(+5.65%) |
Jan 04, 2010 | 27.22 | 27.71 | 25.62 | 26.05 | 35,480 | -0.82(-3.06%) |
Dec 31, 2009 | 26.72 | 26.87 | 26.87 | 26.87 | 11,964 | +0.40(+1.52%) |
Dec 30, 2009 | 25.93 | 26.73 | 25.78 | 26.47 | 14,061 | +0.64(+2.49%) |
Dec 29, 2009 | 26.43 | 26.69 | 25.63 | 25.83 | 13,012 | -0.84(-3.15%) |
Dec 28, 2009 | 26.28 | 26.83 | 26.23 | 26.67 | 9,869 | +0.44(+1.66%) |
Dec 24, 2009 | 25.94 | 26.38 | 25.65 | 26.23 | 11,188 | -0.02(-0.06%) |
Dec 23, 2009 | 25.84 | 26.73 | 25.45 | 26.25 | 18,331 | +0.45(+1.73%) |
Dec 22, 2009 | 25.50 | 26.29 | 25.50 | 25.80 | 15,159 | +0.63(+2.49%) |
Dec 21, 2009 | 26.16 | 26.16 | 25.04 | 25.17 | 14,337 | -1.14(-4.32%) |
Dec 18, 2009 | 26.20 | 26.45 | 26.10 | 26.31 | 13,255 | +0.26(+1.00%) |
Dec 17, 2009 | 26.27 | 26.27 | 25.80 | 26.05 | 7,970 | -0.07(-0.28%) |
Dec 16, 2009 | 26.47 | 26.62 | 25.92 | 26.12 | 3,141 | -0.42(-1.57%) |
Dec 15, 2009 | 25.65 | 26.61 | 25.65 | 26.54 | 22,250 | +0.61(+2.34%) |
Dec 14, 2009 | 25.97 | 26.18 | 25.61 | 25.93 | 13,137 | +0.46(+1.83%) |
Dec 11, 2009 | 24.61 | 25.79 | 24.61 | 25.47 | 17,922 | +0.85(+3.45%) |
Dec 10, 2009 | 24.79 | 25.12 | 24.26 | 24.62 | 11,531 | +0.08(+0.33%) |
Dec 09, 2009 | 24.57 | 25.02 | 24.37 | 24.54 | 9,029 | -0.14(-0.58%) |
Dec 08, 2009 | 24.56 | 24.96 | 24.32 | 24.68 | 11,704 | -0.06(-0.25%) |
Dec 07, 2009 | 24.72 | 25.29 | 24.49 | 24.74 | 2,901 | -0.21(-0.82%) |
Dec 04, 2009 | 25.33 | 25.33 | 24.38 | 24.95 | 18,541 | -0.09(-0.36%) |
Dec 03, 2009 | 25.26 | 25.35 | 24.64 | 25.04 | 4,718 | -0.43(-1.69%) |
Dec 02, 2009 | 25.52 | 25.80 | 24.87 | 25.47 | 11,914 | -0.21(-0.84%) |