Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.18 | 24.61 | 23.15 | 24.35 | 1,098,575 | +1.41(+6.15%) |
Feb 25, 2010 | 22.24 | 23.08 | 21.76 | 22.94 | 582,161 | +0.69(+3.10%) |
Feb 24, 2010 | 21.95 | 22.82 | 21.95 | 22.25 | 255,420 | +0.08(+0.36%) |
Feb 23, 2010 | 23.21 | 23.21 | 22.13 | 22.17 | 337,819 | -0.86(-3.73%) |
Feb 22, 2010 | 23.45 | 23.85 | 22.82 | 23.03 | 346,080 | -0.51(-2.17%) |
Feb 19, 2010 | 24.68 | 24.68 | 23.52 | 23.54 | 314,947 | -1.12(-4.54%) |
Feb 18, 2010 | 24.08 | 25.29 | 24.04 | 24.66 | 227,133 | +0.06(+0.24%) |
Feb 17, 2010 | 25.41 | 25.41 | 24.11 | 24.60 | 273,610 | -0.75(-2.96%) |
Feb 16, 2010 | 25.57 | 25.70 | 23.10 | 25.35 | 1,181,532 | +0.53(+2.14%) |
Feb 12, 2010 | 25.13 | 24.82 | 24.82 | 24.82 | 144,000 | -0.82(-3.20%) |
Feb 11, 2010 | 24.86 | 25.97 | 24.63 | 25.64 | 331,700 | +1.04(+4.23%) |
Feb 10, 2010 | 25.03 | 25.03 | 24.01 | 24.60 | 144,079 | -0.56(-2.23%) |
Feb 09, 2010 | 24.80 | 25.99 | 24.75 | 25.16 | 208,160 | +0.87(+3.58%) |
Feb 08, 2010 | 24.34 | 25.45 | 24.12 | 24.29 | 185,759 | -0.22(-0.90%) |
Feb 05, 2010 | 23.79 | 24.72 | 22.60 | 24.51 | 405,863 | +0.65(+2.72%) |
Feb 04, 2010 | 25.50 | 25.50 | 23.86 | 23.86 | 389,642 | -1.97(-7.63%) |
Feb 03, 2010 | 25.78 | 26.72 | 25.70 | 25.83 | 164,504 | +0.12(+0.47%) |
Feb 02, 2010 | 26.17 | 26.66 | 25.47 | 25.71 | 176,674 | -0.27(-1.04%) |
Feb 01, 2010 | 24.39 | 25.98 | 24.17 | 25.98 | 238,258 | +1.91(+7.94%) |
Jan 29, 2010 | 24.53 | 25.14 | 24.00 | 24.07 | 270,552 | -0.59(-2.39%) |
Jan 28, 2010 | 26.06 | 26.10 | 24.16 | 24.66 | 403,903 | -1.01(-3.93%) |
Jan 27, 2010 | 26.84 | 27.00 | 25.30 | 25.67 | 255,657 | -1.37(-5.07%) |
Jan 26, 2010 | 26.75 | 27.65 | 26.41 | 27.04 | 410,440 | -0.34(-1.24%) |
Jan 25, 2010 | 29.45 | 29.57 | 26.70 | 27.38 | 541,190 | -2.05(-6.97%) |
Jan 22, 2010 | 26.54 | 29.54 | 25.40 | 29.43 | 946,558 | +2.52(+9.36%) |
Jan 21, 2010 | 26.25 | 27.70 | 25.86 | 26.91 | 593,937 | +0.53(+2.01%) |
Jan 20, 2010 | 26.11 | 26.56 | 25.05 | 26.38 | 431,756 | +0.38(+1.46%) |
Jan 19, 2010 | 25.75 | 26.24 | 25.41 | 26.00 | 220,802 | +0.00(+0.00%) |
Jan 15, 2010 | 26.16 | 26.00 | 26.00 | 26.00 | 204,200 | -0.59(-2.22%) |
Jan 14, 2010 | 26.78 | 26.98 | 26.28 | 26.59 | 173,493 | -0.11(-0.41%) |
Jan 13, 2010 | 25.94 | 26.79 | 25.83 | 26.70 | 266,131 | +0.84(+3.25%) |
Jan 12, 2010 | 26.43 | 26.85 | 25.58 | 25.86 | 285,514 | -1.03(-3.83%) |
Jan 11, 2010 | 26.61 | 26.89 | 26.12 | 26.89 | 311,237 | +0.96(+3.70%) |
Jan 08, 2010 | 25.03 | 25.93 | 24.87 | 25.93 | 178,325 | +1.13(+4.56%) |
Jan 07, 2010 | 25.13 | 25.28 | 24.52 | 24.80 | 114,642 | -0.45(-1.78%) |
Jan 06, 2010 | 25.08 | 25.50 | 24.85 | 25.25 | 180,991 | +0.48(+1.94%) |
Jan 05, 2010 | 25.32 | 25.64 | 24.57 | 24.77 | 129,915 | -0.54(-2.13%) |
Jan 04, 2010 | 25.07 | 25.49 | 24.40 | 25.31 | 277,520 | +1.04(+4.29%) |
Dec 31, 2009 | 23.69 | 24.27 | 24.27 | 24.27 | 184,700 | +0.60(+2.53%) |
Dec 30, 2009 | 23.39 | 23.71 | 23.10 | 23.67 | 128,625 | +0.28(+1.20%) |
Dec 29, 2009 | 24.22 | 24.22 | 23.39 | 23.39 | 89,844 | -0.56(-2.34%) |
Dec 28, 2009 | 24.40 | 24.40 | 23.74 | 23.95 | 125,186 | -0.33(-1.36%) |
Dec 24, 2009 | 24.00 | 24.30 | 23.78 | 24.28 | 72,535 | +0.28(+1.17%) |
Dec 23, 2009 | 23.07 | 24.00 | 23.07 | 24.00 | 147,109 | +0.75(+3.23%) |
Dec 22, 2009 | 23.10 | 23.61 | 22.66 | 23.25 | 167,557 | +0.05(+0.22%) |
Dec 21, 2009 | 22.96 | 23.65 | 22.00 | 23.20 | 345,694 | +0.24(+1.05%) |
Dec 18, 2009 | 22.28 | 23.22 | 22.05 | 22.96 | 695,919 | +0.80(+3.61%) |
Dec 17, 2009 | 23.78 | 24.11 | 22.16 | 22.16 | 764,384 | -2.12(-8.73%) |
Dec 16, 2009 | 24.71 | 25.38 | 24.20 | 24.28 | 243,865 | -0.08(-0.33%) |
Dec 15, 2009 | 25.02 | 25.36 | 24.36 | 24.36 | 138,611 | -0.89(-3.52%) |
Dec 14, 2009 | 25.22 | 25.25 | 24.75 | 25.25 | 204,251 | +0.94(+3.87%) |
Dec 11, 2009 | 24.75 | 25.14 | 24.06 | 24.31 | 314,989 | -0.36(-1.46%) |
Dec 10, 2009 | 25.50 | 26.00 | 24.67 | 24.67 | 182,027 | -0.76(-2.99%) |
Dec 09, 2009 | 25.25 | 26.55 | 24.83 | 25.43 | 348,452 | +0.27(+1.07%) |
Dec 08, 2009 | 26.30 | 26.70 | 25.12 | 25.16 | 289,329 | -1.53(-5.73%) |
Dec 07, 2009 | 26.17 | 26.95 | 25.10 | 26.69 | 495,256 | -0.04(-0.15%) |
Dec 04, 2009 | 26.88 | 27.28 | 26.01 | 26.73 | 514,525 | -0.42(-1.55%) |
Dec 03, 2009 | 28.15 | 28.35 | 26.52 | 27.15 | 328,131 | -1.09(-3.86%) |
Dec 02, 2009 | 27.75 | 29.00 | 27.70 | 28.24 | 551,227 | +0.85(+3.10%) |