Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.99 | 23.99 | 23.96 | 23.97 | 33,055 | -0.01(-0.03%) |
Feb 25, 2010 | 23.98 | 23.98 | 23.96 | 23.98 | 13,172 | +0.01(+0.03%) |
Feb 24, 2010 | 23.96 | 23.97 | 23.95 | 23.97 | 51,756 | -0.01(-0.03%) |
Feb 23, 2010 | 23.94 | 24.00 | 23.94 | 23.98 | 157,522 | +0.04(+0.17%) |
Feb 22, 2010 | 23.95 | 23.96 | 23.90 | 23.94 | 33,098 | +0.03(+0.13%) |
Feb 19, 2010 | 23.93 | 23.93 | 23.87 | 23.91 | 20,156 | -0.02(-0.10%) |
Feb 18, 2010 | 23.95 | 23.95 | 23.92 | 23.93 | 26,357 | -0.01(-0.03%) |
Feb 17, 2010 | 23.96 | 23.96 | 23.92 | 23.94 | 174,800 | -0.01(-0.03%) |
Feb 16, 2010 | 23.98 | 23.98 | 23.92 | 23.95 | 23,807 | +0.02(+0.08%) |
Feb 12, 2010 | 23.96 | 23.93 | 23.93 | 23.93 | 67,380 | -0.02(-0.08%) |
Feb 11, 2010 | 23.93 | 23.95 | 23.92 | 23.95 | 72,974 | +0.01(+0.03%) |
Feb 10, 2010 | 23.98 | 23.98 | 23.93 | 23.94 | 22,067 | +0.00(+0.00%) |
Feb 09, 2010 | 23.99 | 23.99 | 23.92 | 23.94 | 45,891 | -0.02(-0.07%) |
Feb 08, 2010 | 23.99 | 23.99 | 23.93 | 23.96 | 26,218 | -0.03(-0.13%) |
Feb 05, 2010 | 24.01 | 24.01 | 23.97 | 23.99 | 26,041 | +0.02(+0.07%) |
Feb 04, 2010 | 24.00 | 24.00 | 23.97 | 23.97 | 31,131 | +0.02(+0.07%) |
Feb 03, 2010 | 23.96 | 23.97 | 23.91 | 23.96 | 215,138 | +0.00(+0.00%) |
Feb 02, 2010 | 23.96 | 23.97 | 23.91 | 23.96 | 225,797 | +0.00(+0.00%) |
Feb 01, 2010 | 23.96 | 23.96 | 23.91 | 23.96 | 13,698 | -0.01(-0.03%) |
Jan 29, 2010 | 23.90 | 23.96 | 23.90 | 23.96 | 19,204 | +0.02(+0.10%) |
Jan 28, 2010 | 23.95 | 23.97 | 23.87 | 23.94 | 77,810 | -0.05(-0.20%) |
Jan 27, 2010 | 24.02 | 24.02 | 23.98 | 23.99 | 20,982 | -0.03(-0.13%) |
Jan 26, 2010 | 24.03 | 24.03 | 23.99 | 24.02 | 10,171 | -0.01(-0.03%) |
Jan 25, 2010 | 24.03 | 24.04 | 24.01 | 24.03 | 248,232 | +0.00(+0.00%) |
Jan 22, 2010 | 24.03 | 24.03 | 24.01 | 24.03 | 23,379 | +0.02(+0.10%) |
Jan 21, 2010 | 24.00 | 24.00 | 23.97 | 24.00 | 17,669 | +0.03(+0.13%) |
Jan 20, 2010 | 24.00 | 24.00 | 23.92 | 23.97 | 56,597 | -0.02(-0.07%) |
Jan 19, 2010 | 24.05 | 24.05 | 23.98 | 23.99 | 60,357 | +0.02(+0.07%) |
Jan 15, 2010 | 23.99 | 23.97 | 23.97 | 23.97 | 30,867 | +0.02(+0.07%) |
Jan 14, 2010 | 23.99 | 23.99 | 23.93 | 23.96 | 23,977 | +0.00(+0.00%) |
Jan 13, 2010 | 23.96 | 23.98 | 23.95 | 23.96 | 139,923 | -0.04(-0.17%) |
Jan 12, 2010 | 23.98 | 24.00 | 23.98 | 24.00 | 17,301 | -0.01(-0.03%) |
Jan 11, 2010 | 24.03 | 24.03 | 23.97 | 24.00 | 65,776 | +0.05(+0.20%) |
Jan 08, 2010 | 23.96 | 23.98 | 23.92 | 23.96 | 92,907 | +0.00(+0.00%) |
Jan 07, 2010 | 23.97 | 23.97 | 23.85 | 23.96 | 69,547 | +0.00(+0.00%) |
Jan 06, 2010 | 23.84 | 23.96 | 23.84 | 23.96 | 67,607 | +0.02(+0.07%) |
Jan 05, 2010 | 23.91 | 23.95 | 23.91 | 23.94 | 83,357 | +0.00(+0.02%) |
Jan 04, 2010 | 23.96 | 23.96 | 23.89 | 23.94 | 72,629 | -0.00(-0.02%) |
Dec 31, 2009 | 23.94 | 23.94 | 23.94 | 0 | +0.03(+0.13%) | |
Dec 30, 2009 | 23.99 | 23.99 | 23.88 | 23.91 | 32,281 | -0.04(-0.15%) |
Dec 29, 2009 | 23.96 | 23.96 | 23.89 | 23.94 | 13,717 | -0.01(-0.05%) |
Dec 28, 2009 | 23.97 | 23.98 | 23.95 | 23.96 | 7,987 | -0.03(-0.13%) |
Dec 24, 2009 | 23.93 | 24.00 | 23.93 | 23.99 | 6,775 | +0.02(+0.07%) |
Dec 23, 2009 | 24.07 | 24.07 | 23.94 | 23.97 | 64,046 | -0.08(-0.32%) |
Dec 22, 2009 | 24.15 | 24.15 | 24.04 | 24.05 | 130,547 | -0.08(-0.35%) |
Dec 21, 2009 | 24.12 | 24.16 | 24.07 | 24.13 | 208,591 | -0.10(-0.40%) |
Dec 18, 2009 | 24.27 | 24.27 | 24.18 | 24.23 | 60,077 | +0.00(+0.00%) |