Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.81 | 23.84 | 23.68 | 23.76 | 69,986 | +0.01(+0.06%) |
Feb 25, 2010 | 23.74 | 23.76 | 23.73 | 23.75 | 22,500 | +0.01(+0.06%) |
Feb 24, 2010 | 23.70 | 23.76 | 23.63 | 23.73 | 11,797 | +0.01(+0.03%) |
Feb 23, 2010 | 23.59 | 23.73 | 23.59 | 23.73 | 32,442 | +0.09(+0.38%) |
Feb 22, 2010 | 23.60 | 23.67 | 23.55 | 23.64 | 7,604 | +0.03(+0.14%) |
Feb 19, 2010 | 23.56 | 23.62 | 23.54 | 23.61 | 31,285 | +0.04(+0.16%) |
Feb 18, 2010 | 23.62 | 23.62 | 23.51 | 23.57 | 113,053 | -0.06(-0.23%) |
Feb 17, 2010 | 23.54 | 23.68 | 23.54 | 23.62 | 9,652 | +0.00(+0.00%) |
Feb 16, 2010 | 23.63 | 23.63 | 23.55 | 23.62 | 9,560 | +0.00(+0.00%) |
Feb 12, 2010 | 23.58 | 23.62 | 23.62 | 23.62 | 8,801 | +0.04(+0.16%) |
Feb 11, 2010 | 23.59 | 23.59 | 23.55 | 23.59 | 6,960 | -0.02(-0.09%) |
Feb 10, 2010 | 23.65 | 23.65 | 23.57 | 23.61 | 23,997 | -0.05(-0.22%) |
Feb 09, 2010 | 23.68 | 23.71 | 23.63 | 23.66 | 16,364 | -0.01(-0.06%) |
Feb 08, 2010 | 23.68 | 23.68 | 23.66 | 23.68 | 3,798 | -0.04(-0.19%) |
Feb 05, 2010 | 23.70 | 23.76 | 23.62 | 23.72 | 12,157 | +0.04(+0.16%) |
Feb 04, 2010 | 23.59 | 23.68 | 23.55 | 23.68 | 14,837 | +0.05(+0.22%) |
Feb 03, 2010 | 23.64 | 23.70 | 23.55 | 23.63 | 103,791 | -0.04(-0.16%) |
Feb 02, 2010 | 23.66 | 23.67 | 23.57 | 23.67 | 11,367 | -0.01(-0.03%) |
Feb 01, 2010 | 23.65 | 23.69 | 23.53 | 23.68 | 36,097 | -0.11(-0.47%) |
Jan 29, 2010 | 23.65 | 23.79 | 23.61 | 23.79 | 18,333 | +0.08(+0.34%) |
Jan 28, 2010 | 23.69 | 23.71 | 23.67 | 23.71 | 11,672 | +0.03(+0.12%) |
Jan 27, 2010 | 23.71 | 23.71 | 23.63 | 23.68 | 30,989 | -0.04(-0.16%) |
Jan 26, 2010 | 23.73 | 23.73 | 23.64 | 23.71 | 28,419 | -0.01(-0.06%) |
Jan 25, 2010 | 23.63 | 23.73 | 23.59 | 23.73 | 31,009 | +0.04(+0.16%) |
Jan 22, 2010 | 23.68 | 23.71 | 23.61 | 23.69 | 7,626 | +0.00(+0.00%) |
Jan 21, 2010 | 23.73 | 23.73 | 23.65 | 23.69 | 26,354 | +0.02(+0.09%) |
Jan 20, 2010 | 23.65 | 23.68 | 23.57 | 23.67 | 39,487 | +0.04(+0.16%) |
Jan 19, 2010 | 23.61 | 23.64 | 23.60 | 23.63 | 7,969 | -0.03(-0.12%) |
Jan 15, 2010 | 23.67 | 23.66 | 23.66 | 23.66 | 36,832 | +0.02(+0.10%) |
Jan 14, 2010 | 23.63 | 23.65 | 23.56 | 23.64 | 96,155 | +0.01(+0.02%) |
Jan 13, 2010 | 23.67 | 23.67 | 23.60 | 23.63 | 28,773 | -0.01(-0.06%) |
Jan 12, 2010 | 23.67 | 23.67 | 23.60 | 23.65 | 26,922 | +0.02(+0.09%) |
Jan 11, 2010 | 23.60 | 23.64 | 23.49 | 23.63 | 9,843 | +0.04(+0.16%) |
Jan 08, 2010 | 23.62 | 23.62 | 23.45 | 23.59 | 16,162 | +0.06(+0.26%) |
Jan 07, 2010 | 23.54 | 23.55 | 23.50 | 23.53 | 5,137 | +0.00(+0.00%) |
Jan 06, 2010 | 23.43 | 23.58 | 23.42 | 23.53 | 20,831 | +0.09(+0.38%) |
Jan 05, 2010 | 23.45 | 23.56 | 23.40 | 23.44 | 10,907 | +0.01(+0.03%) |
Jan 04, 2010 | 23.46 | 23.46 | 23.31 | 23.43 | 16,475 | +0.04(+0.18%) |
Dec 31, 2009 | 23.38 | 23.39 | 23.39 | 23.39 | 4,468 | -0.05(-0.21%) |
Dec 30, 2009 | 23.32 | 23.44 | 23.32 | 23.44 | 15,365 | +0.11(+0.47%) |
Dec 29, 2009 | 23.34 | 23.42 | 23.32 | 23.33 | 9,608 | -0.11(-0.47%) |
Dec 28, 2009 | 23.48 | 23.53 | 23.44 | 23.44 | 6,823 | -0.10(-0.44%) |
Dec 24, 2009 | 23.58 | 23.59 | 23.47 | 23.54 | 9,289 | -0.05(-0.22%) |
Dec 23, 2009 | 23.62 | 23.64 | 23.58 | 23.59 | 15,651 | +0.02(+0.09%) |
Dec 22, 2009 | 23.54 | 23.60 | 23.51 | 23.57 | 19,699 | -0.07(-0.28%) |
Dec 21, 2009 | 23.73 | 23.73 | 23.63 | 23.64 | 13,386 | -0.14(-0.59%) |
Dec 18, 2009 | 23.81 | 23.81 | 23.71 | 23.78 | 8,484 | +0.00(+0.00%) |
Dec 17, 2009 | 23.69 | 23.78 | 23.67 | 23.78 | 14,183 | +0.09(+0.38%) |
Dec 16, 2009 | 23.73 | 23.73 | 23.59 | 23.69 | 9,937 | +0.14(+0.59%) |
Dec 15, 2009 | 23.59 | 23.61 | 23.54 | 23.55 | 11,775 | -0.05(-0.22%) |
Dec 14, 2009 | 23.72 | 23.75 | 23.58 | 23.60 | 16,615 | -0.10(-0.40%) |
Dec 11, 2009 | 23.69 | 23.71 | 23.55 | 23.70 | 20,274 | -0.03(-0.12%) |
Dec 10, 2009 | 23.71 | 23.75 | 23.58 | 23.73 | 22,042 | +0.01(+0.06%) |
Dec 09, 2009 | 23.76 | 23.76 | 23.62 | 23.71 | 16,701 | -0.04(-0.15%) |
Dec 08, 2009 | 23.73 | 23.79 | 23.61 | 23.75 | 11,971 | +0.04(+0.16%) |
Dec 07, 2009 | 23.69 | 23.71 | 23.56 | 23.71 | 9,114 | +0.04(+0.16%) |
Dec 04, 2009 | 23.66 | 23.69 | 23.63 | 23.68 | 23,976 | -0.07(-0.31%) |
Dec 03, 2009 | 23.68 | 23.75 | 23.61 | 23.75 | 14,718 | +0.02(+0.09%) |
Dec 02, 2009 | 23.75 | 23.77 | 23.72 | 23.73 | 10,034 | -0.05(-0.22%) |