Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.62 | 26.05 | 25.60 | 25.91 | 245,211 | +0.25(+0.98%) |
Feb 25, 2010 | 25.09 | 25.83 | 25.05 | 25.66 | 243,475 | +0.08(+0.32%) |
Feb 24, 2010 | 25.25 | 25.87 | 25.20 | 25.58 | 238,735 | +0.49(+1.94%) |
Feb 23, 2010 | 25.24 | 25.34 | 24.86 | 25.09 | 303,487 | -0.31(-1.20%) |
Feb 22, 2010 | 25.26 | 25.52 | 25.11 | 25.40 | 243,022 | +0.14(+0.53%) |
Feb 19, 2010 | 24.71 | 25.35 | 22.49 | 25.26 | 530,720 | +0.55(+2.22%) |
Feb 18, 2010 | 23.75 | 24.73 | 23.75 | 24.71 | 272,918 | +1.01(+4.25%) |
Feb 17, 2010 | 23.61 | 23.79 | 23.25 | 23.71 | 292,696 | +0.24(+1.04%) |
Feb 16, 2010 | 23.60 | 23.60 | 23.03 | 23.46 | 319,874 | +0.28(+1.20%) |
Feb 12, 2010 | 22.73 | 23.18 | 23.18 | 23.18 | 364,985 | +0.08(+0.35%) |
Feb 11, 2010 | 22.66 | 23.25 | 22.59 | 23.10 | 271,159 | +0.36(+1.58%) |
Feb 10, 2010 | 22.68 | 23.10 | 22.45 | 22.74 | 322,959 | -0.09(-0.39%) |
Feb 09, 2010 | 23.08 | 23.17 | 22.53 | 22.83 | 322,088 | +0.22(+0.99%) |
Feb 08, 2010 | 22.95 | 23.35 | 22.54 | 22.61 | 256,364 | -0.30(-1.29%) |
Feb 05, 2010 | 22.91 | 22.93 | 22.08 | 22.91 | 411,570 | -0.02(-0.08%) |
Feb 04, 2010 | 23.41 | 23.66 | 22.87 | 22.92 | 557,142 | -0.72(-3.04%) |
Feb 03, 2010 | 23.09 | 23.65 | 22.93 | 23.64 | 420,044 | +0.35(+1.50%) |
Feb 02, 2010 | 23.06 | 23.35 | 22.85 | 23.29 | 384,533 | +0.23(+1.01%) |
Feb 01, 2010 | 22.85 | 23.22 | 22.09 | 23.06 | 877,513 | +0.22(+0.98%) |
Jan 29, 2010 | 23.75 | 24.14 | 22.67 | 22.83 | 400,238 | -0.77(-3.27%) |
Jan 28, 2010 | 24.13 | 24.26 | 23.44 | 23.61 | 270,304 | -0.52(-2.16%) |
Jan 27, 2010 | 23.70 | 24.19 | 23.24 | 24.13 | 282,775 | +0.35(+1.47%) |
Jan 26, 2010 | 23.93 | 24.10 | 23.73 | 23.78 | 395,174 | -0.21(-0.86%) |
Jan 25, 2010 | 24.14 | 24.24 | 23.58 | 23.98 | 294,928 | +0.09(+0.38%) |
Jan 22, 2010 | 24.27 | 24.60 | 23.69 | 23.89 | 488,128 | -0.37(-1.52%) |
Jan 21, 2010 | 25.30 | 25.90 | 24.09 | 24.26 | 1,148,858 | -1.72(-6.63%) |
Jan 20, 2010 | 26.04 | 26.29 | 25.46 | 25.99 | 373,715 | -0.36(-1.36%) |
Jan 19, 2010 | 25.58 | 26.34 | 25.43 | 26.34 | 524,966 | +0.90(+3.53%) |
Jan 15, 2010 | 26.47 | 25.45 | 25.45 | 25.45 | 361,731 | -0.88(-3.34%) |
Jan 14, 2010 | 26.25 | 26.42 | 25.80 | 26.33 | 351,770 | -0.11(-0.41%) |
Jan 13, 2010 | 26.43 | 26.88 | 26.26 | 26.43 | 520,284 | +0.08(+0.31%) |
Jan 12, 2010 | 25.37 | 26.70 | 25.37 | 26.35 | 840,525 | +1.52(+6.11%) |
Jan 11, 2010 | 24.76 | 24.92 | 24.39 | 24.84 | 265,437 | +0.09(+0.36%) |
Jan 08, 2010 | 24.18 | 24.76 | 23.88 | 24.75 | 270,890 | +0.55(+2.26%) |
Jan 07, 2010 | 24.09 | 24.47 | 23.79 | 24.20 | 146,730 | +0.11(+0.45%) |
Jan 06, 2010 | 24.01 | 24.64 | 24.01 | 24.09 | 189,657 | +0.01(+0.04%) |
Jan 05, 2010 | 23.68 | 24.54 | 23.58 | 24.08 | 217,186 | +0.31(+1.32%) |
Jan 04, 2010 | 23.29 | 24.23 | 23.29 | 23.77 | 401,061 | +0.63(+2.72%) |
Dec 31, 2009 | 23.33 | 23.14 | 23.14 | 23.14 | 352,822 | -0.30(-1.26%) |
Dec 30, 2009 | 23.35 | 23.77 | 23.24 | 23.44 | 176,118 | -0.07(-0.31%) |
Dec 29, 2009 | 23.72 | 23.72 | 23.40 | 23.51 | 125,042 | -0.11(-0.46%) |
Dec 28, 2009 | 23.65 | 23.73 | 23.35 | 23.61 | 194,855 | +0.05(+0.23%) |
Dec 24, 2009 | 23.52 | 23.67 | 23.52 | 23.56 | 40,135 | +0.07(+0.31%) |
Dec 23, 2009 | 23.13 | 23.56 | 22.84 | 23.49 | 231,869 | +0.39(+1.67%) |
Dec 22, 2009 | 22.98 | 23.12 | 22.78 | 23.10 | 259,956 | +0.13(+0.59%) |
Dec 21, 2009 | 22.90 | 23.12 | 22.71 | 22.97 | 267,229 | +0.12(+0.51%) |
Dec 18, 2009 | 22.65 | 22.86 | 22.40 | 22.85 | 771,382 | +0.48(+2.13%) |
Dec 17, 2009 | 22.48 | 22.57 | 22.08 | 22.38 | 255,909 | -0.38(-1.66%) |
Dec 16, 2009 | 22.43 | 22.77 | 22.20 | 22.75 | 360,541 | +0.45(+2.01%) |
Dec 15, 2009 | 22.29 | 22.66 | 22.14 | 22.30 | 296,863 | -0.14(-0.64%) |
Dec 14, 2009 | 22.33 | 22.45 | 21.80 | 22.45 | 206,846 | +0.56(+2.54%) |
Dec 11, 2009 | 21.56 | 22.00 | 21.45 | 21.89 | 251,763 | +0.40(+1.84%) |
Dec 10, 2009 | 21.85 | 22.05 | 21.36 | 21.50 | 194,064 | -0.19(-0.87%) |
Dec 09, 2009 | 22.01 | 22.15 | 21.33 | 21.68 | 332,836 | -0.26(-1.19%) |
Dec 08, 2009 | 22.21 | 22.38 | 21.86 | 21.94 | 413,878 | -0.41(-1.85%) |
Dec 07, 2009 | 21.93 | 22.43 | 21.93 | 22.36 | 563,657 | +0.30(+1.34%) |
Dec 04, 2009 | 22.14 | 22.70 | 21.87 | 22.06 | 588,669 | +0.45(+2.08%) |
Dec 03, 2009 | 21.97 | 22.35 | 21.59 | 21.61 | 315,893 | -0.16(-0.74%) |
Dec 02, 2009 | 21.52 | 22.08 | 21.51 | 21.77 | 510,390 | +0.32(+1.51%) |