Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.94 | 22.13 | 21.64 | 22.12 | 33,610 | +0.37(+1.71%) |
Feb 25, 2010 | 20.88 | 21.88 | 20.81 | 21.75 | 140,598 | +0.56(+2.63%) |
Feb 24, 2010 | 21.19 | 21.47 | 21.10 | 21.19 | 83,130 | -0.06(-0.29%) |
Feb 23, 2010 | 21.53 | 21.86 | 21.18 | 21.25 | 102,666 | -0.71(-3.23%) |
Feb 22, 2010 | 22.18 | 22.25 | 21.87 | 21.96 | 51,305 | -0.20(-0.89%) |
Feb 19, 2010 | 22.11 | 22.54 | 21.97 | 22.16 | 75,912 | -0.40(-1.79%) |
Feb 18, 2010 | 22.23 | 22.73 | 22.23 | 22.56 | 53,555 | +0.33(+1.47%) |
Feb 17, 2010 | 22.63 | 22.64 | 22.18 | 22.23 | 69,834 | -0.24(-1.07%) |
Feb 16, 2010 | 22.28 | 22.58 | 22.25 | 22.47 | 87,130 | +0.79(+3.65%) |
Feb 12, 2010 | 21.44 | 21.68 | 21.68 | 21.68 | 114,935 | -0.22(-1.03%) |
Feb 11, 2010 | 21.30 | 21.94 | 21.30 | 21.91 | 61,756 | +0.69(+3.25%) |
Feb 10, 2010 | 21.54 | 21.54 | 20.79 | 21.22 | 42,445 | -0.14(-0.68%) |
Feb 09, 2010 | 20.80 | 21.46 | 20.80 | 21.36 | 100,636 | +0.77(+3.74%) |
Feb 08, 2010 | 20.70 | 21.17 | 20.56 | 20.59 | 145,546 | -0.31(-1.50%) |
Feb 05, 2010 | 20.40 | 21.00 | 20.11 | 20.91 | 294,076 | +0.27(+1.30%) |
Feb 04, 2010 | 21.60 | 21.60 | 20.44 | 20.64 | 195,150 | -1.14(-5.25%) |
Feb 03, 2010 | 21.92 | 22.15 | 21.70 | 21.78 | 57,704 | -0.15(-0.67%) |
Feb 02, 2010 | 22.39 | 22.41 | 21.87 | 21.93 | 268,105 | -0.08(-0.36%) |
Feb 01, 2010 | 21.50 | 22.05 | 21.50 | 22.01 | 87,539 | +0.55(+2.58%) |
Jan 29, 2010 | 21.62 | 21.99 | 21.41 | 21.46 | 101,731 | -0.49(-2.22%) |
Jan 28, 2010 | 21.81 | 22.00 | 21.47 | 21.94 | 94,909 | +0.17(+0.76%) |
Jan 27, 2010 | 22.02 | 22.16 | 21.53 | 21.78 | 97,763 | -0.30(-1.35%) |
Jan 26, 2010 | 22.48 | 22.50 | 22.06 | 22.07 | 133,400 | -0.34(-1.50%) |
Jan 25, 2010 | 22.44 | 22.79 | 22.39 | 22.41 | 95,162 | -0.21(-0.91%) |
Jan 22, 2010 | 22.08 | 22.94 | 22.06 | 22.62 | 93,036 | +0.02(+0.07%) |
Jan 21, 2010 | 23.36 | 23.36 | 22.35 | 22.60 | 252,465 | -0.76(-3.26%) |
Jan 20, 2010 | 23.31 | 23.63 | 23.26 | 23.36 | 177,777 | -0.82(-3.38%) |
Jan 19, 2010 | 24.00 | 24.18 | 23.92 | 24.18 | 48,818 | +0.06(+0.26%) |
Jan 15, 2010 | 24.18 | 24.12 | 24.12 | 24.12 | 207,468 | -0.30(-1.24%) |
Jan 14, 2010 | 24.44 | 24.63 | 24.29 | 24.42 | 79,753 | -0.06(-0.23%) |
Jan 13, 2010 | 24.15 | 24.53 | 23.91 | 24.47 | 72,711 | +0.32(+1.31%) |
Jan 12, 2010 | 24.35 | 24.69 | 24.00 | 24.16 | 171,936 | -0.70(-2.81%) |
Jan 11, 2010 | 25.26 | 25.36 | 24.86 | 24.86 | 57,766 | +0.16(+0.65%) |
Jan 08, 2010 | 24.65 | 24.80 | 24.33 | 24.70 | 63,114 | +0.17(+0.68%) |
Jan 07, 2010 | 24.39 | 24.64 | 24.39 | 24.53 | 72,857 | -0.10(-0.43%) |
Jan 06, 2010 | 24.60 | 25.10 | 24.60 | 24.63 | 171,390 | +0.16(+0.64%) |
Jan 05, 2010 | 24.61 | 24.87 | 24.43 | 24.48 | 78,419 | -0.03(-0.11%) |
Jan 04, 2010 | 24.43 | 24.63 | 24.33 | 24.50 | 163,734 | +0.65(+2.72%) |
Dec 31, 2009 | 23.89 | 23.85 | 23.85 | 23.85 | 247,404 | +0.06(+0.26%) |
Dec 30, 2009 | 23.75 | 23.95 | 23.63 | 23.79 | 63,049 | -0.17(-0.72%) |
Dec 29, 2009 | 24.02 | 24.11 | 23.84 | 23.97 | 119,727 | -0.03(-0.14%) |
Dec 28, 2009 | 23.99 | 24.02 | 23.65 | 24.00 | 148,867 | +0.40(+1.71%) |
Dec 24, 2009 | 23.72 | 23.83 | 23.51 | 23.60 | 110,620 | +0.15(+0.64%) |
Dec 23, 2009 | 22.79 | 23.53 | 22.79 | 23.44 | 174,140 | +0.85(+3.78%) |
Dec 22, 2009 | 21.98 | 22.88 | 21.98 | 22.59 | 235,481 | +0.05(+0.20%) |
Dec 21, 2009 | 23.16 | 23.16 | 22.45 | 22.55 | 166,299 | -0.57(-2.45%) |
Dec 18, 2009 | 23.12 | 23.32 | 23.00 | 23.11 | 151,134 | +0.10(+0.43%) |
Dec 17, 2009 | 22.67 | 23.26 | 22.67 | 23.01 | 322,862 | -0.76(-3.21%) |
Dec 16, 2009 | 23.63 | 23.89 | 23.62 | 23.78 | 106,643 | +0.27(+1.17%) |
Dec 15, 2009 | 23.82 | 23.82 | 23.40 | 23.50 | 221,390 | -0.20(-0.86%) |
Dec 14, 2009 | 23.62 | 23.77 | 23.61 | 23.71 | 312,063 | +0.30(+1.28%) |
Dec 11, 2009 | 23.79 | 23.91 | 23.36 | 23.41 | 188,358 | -0.14(-0.61%) |
Dec 10, 2009 | 23.62 | 23.74 | 23.37 | 23.55 | 94,412 | +0.11(+0.46%) |
Dec 09, 2009 | 23.33 | 23.50 | 22.85 | 23.44 | 221,829 | +0.57(+2.48%) |
Dec 08, 2009 | 23.72 | 23.72 | 22.79 | 22.88 | 206,900 | -0.90(-3.79%) |
Dec 07, 2009 | 23.35 | 24.12 | 23.23 | 23.78 | 327,096 | -0.09(-0.39%) |
Dec 04, 2009 | 24.90 | 24.90 | 23.58 | 23.87 | 424,612 | -1.24(-4.94%) |
Dec 03, 2009 | 25.65 | 25.68 | 24.99 | 25.11 | 181,553 | -0.61(-2.38%) |
Dec 02, 2009 | 25.34 | 26.01 | 25.31 | 25.73 | 219,829 | +0.41(+1.62%) |