Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.58 | 26.65 | 26.36 | 26.57 | 771,381 | +0.04(+0.15%) |
Feb 25, 2010 | 26.37 | 26.59 | 26.17 | 26.53 | 1,337,899 | -0.05(-0.20%) |
Feb 24, 2010 | 26.34 | 26.59 | 26.33 | 26.58 | 997,759 | +0.32(+1.23%) |
Feb 23, 2010 | 26.77 | 26.89 | 26.22 | 26.26 | 1,399,757 | -0.52(-1.94%) |
Feb 22, 2010 | 27.06 | 27.06 | 26.66 | 26.78 | 795,059 | -0.23(-0.85%) |
Feb 19, 2010 | 26.62 | 27.04 | 26.55 | 27.01 | 1,172,111 | +0.26(+0.98%) |
Feb 18, 2010 | 26.67 | 26.77 | 26.47 | 26.75 | 1,140,270 | -0.05(-0.17%) |
Feb 17, 2010 | 26.79 | 27.06 | 26.67 | 26.79 | 1,623,076 | -0.03(-0.12%) |
Feb 16, 2010 | 27.78 | 27.78 | 25.81 | 26.83 | 3,439,136 | +1.69(+6.70%) |
Feb 12, 2010 | 24.71 | 25.14 | 25.14 | 25.14 | 1,225,725 | +0.18(+0.74%) |
Feb 11, 2010 | 24.61 | 24.99 | 24.44 | 24.96 | 831,331 | +0.26(+1.07%) |
Feb 10, 2010 | 24.73 | 24.86 | 24.50 | 24.69 | 762,194 | -0.04(-0.16%) |
Feb 09, 2010 | 24.42 | 24.86 | 24.42 | 24.73 | 933,553 | +0.05(+0.19%) |
Feb 08, 2010 | 24.84 | 24.87 | 24.32 | 24.69 | 1,066,590 | -0.13(-0.53%) |
Feb 05, 2010 | 24.87 | 25.04 | 24.42 | 24.82 | 1,073,828 | -0.10(-0.40%) |
Feb 04, 2010 | 25.36 | 25.46 | 24.92 | 24.92 | 1,236,508 | -0.63(-2.47%) |
Feb 03, 2010 | 25.69 | 25.90 | 25.54 | 25.55 | 1,237,247 | -0.22(-0.84%) |
Feb 02, 2010 | 25.15 | 25.77 | 25.06 | 25.77 | 1,524,650 | +0.75(+2.99%) |
Feb 01, 2010 | 24.92 | 25.09 | 24.83 | 25.02 | 1,034,293 | +0.21(+0.86%) |
Jan 29, 2010 | 25.06 | 25.14 | 24.79 | 24.80 | 1,569,939 | -0.18(-0.74%) |
Jan 28, 2010 | 25.11 | 25.11 | 24.85 | 24.99 | 1,340,872 | -0.07(-0.26%) |
Jan 27, 2010 | 25.22 | 25.30 | 24.87 | 25.06 | 1,160,776 | -0.14(-0.55%) |
Jan 26, 2010 | 25.19 | 25.32 | 25.09 | 25.19 | 893,324 | -0.02(-0.08%) |
Jan 25, 2010 | 25.02 | 25.56 | 25.02 | 25.21 | 1,326,903 | +0.13(+0.50%) |
Jan 22, 2010 | 25.13 | 25.35 | 25.07 | 25.09 | 1,374,217 | -0.03(-0.10%) |
Jan 21, 2010 | 25.33 | 25.58 | 25.08 | 25.11 | 1,373,996 | -0.16(-0.63%) |
Jan 20, 2010 | 25.63 | 25.65 | 25.24 | 25.27 | 1,501,767 | -0.47(-1.82%) |
Jan 19, 2010 | 25.57 | 25.83 | 25.42 | 25.74 | 1,547,197 | +0.20(+0.80%) |
Jan 15, 2010 | 25.61 | 25.54 | 25.54 | 25.54 | 1,643,920 | -0.11(-0.44%) |
Jan 14, 2010 | 25.45 | 25.67 | 25.30 | 25.65 | 1,063,651 | +0.17(+0.67%) |
Jan 13, 2010 | 25.44 | 25.63 | 25.27 | 25.48 | 1,442,187 | +0.13(+0.49%) |
Jan 12, 2010 | 25.36 | 25.54 | 25.27 | 25.35 | 1,009,022 | -0.11(-0.41%) |
Jan 11, 2010 | 25.28 | 25.46 | 25.10 | 25.46 | 781,530 | +0.28(+1.12%) |
Jan 08, 2010 | 25.02 | 25.21 | 24.97 | 25.17 | 1,199,507 | +0.01(+0.03%) |
Jan 07, 2010 | 25.05 | 25.21 | 24.94 | 25.17 | 1,144,232 | +0.14(+0.55%) |
Jan 06, 2010 | 25.08 | 25.18 | 24.97 | 25.03 | 997,262 | -0.05(-0.18%) |
Jan 05, 2010 | 24.99 | 25.11 | 24.72 | 25.07 | 1,432,070 | -0.03(-0.10%) |
Jan 04, 2010 | 25.21 | 25.27 | 25.04 | 25.10 | 1,271,255 | +0.11(+0.45%) |
Dec 31, 2009 | 25.23 | 24.99 | 24.99 | 24.99 | 736,437 | -0.32(-1.25%) |
Dec 30, 2009 | 25.34 | 25.41 | 25.24 | 25.31 | 952,975 | -0.15(-0.59%) |
Dec 29, 2009 | 25.41 | 25.56 | 25.41 | 25.46 | 723,559 | +0.03(+0.13%) |
Dec 28, 2009 | 25.56 | 25.58 | 25.30 | 25.42 | 716,305 | -0.01(-0.05%) |
Dec 24, 2009 | 25.41 | 25.52 | 25.25 | 25.44 | 358,577 | +0.12(+0.47%) |
Dec 23, 2009 | 25.31 | 25.48 | 25.14 | 25.32 | 717,687 | +0.01(+0.03%) |
Dec 22, 2009 | 25.21 | 25.32 | 25.08 | 25.31 | 1,096,846 | +0.18(+0.73%) |
Dec 21, 2009 | 25.10 | 25.31 | 25.09 | 25.13 | 1,221,811 | +0.13(+0.50%) |
Dec 18, 2009 | 25.10 | 25.25 | 24.92 | 25.00 | 2,186,130 | -0.05(-0.21%) |
Dec 17, 2009 | 25.30 | 25.33 | 24.95 | 25.06 | 1,031,225 | -0.27(-1.07%) |
Dec 16, 2009 | 25.34 | 25.55 | 25.25 | 25.32 | 1,026,216 | +0.14(+0.55%) |
Dec 15, 2009 | 25.20 | 25.33 | 25.03 | 25.19 | 1,132,019 | -0.15(-0.60%) |
Dec 14, 2009 | 25.29 | 25.36 | 25.23 | 25.34 | 852,675 | +0.12(+0.50%) |
Dec 11, 2009 | 24.96 | 25.27 | 24.90 | 25.21 | 998,798 | +0.31(+1.24%) |
Dec 10, 2009 | 24.84 | 25.01 | 24.75 | 24.90 | 890,528 | +0.20(+0.80%) |
Dec 09, 2009 | 24.76 | 24.82 | 24.54 | 24.71 | 956,856 | +0.02(+0.08%) |
Dec 08, 2009 | 24.59 | 24.79 | 24.36 | 24.69 | 1,378,695 | -0.02(-0.08%) |
Dec 07, 2009 | 24.59 | 24.74 | 24.47 | 24.71 | 1,728,156 | +0.13(+0.54%) |
Dec 04, 2009 | 24.63 | 24.77 | 24.28 | 24.57 | 1,304,275 | +0.26(+1.08%) |
Dec 03, 2009 | 24.05 | 24.59 | 24.01 | 24.31 | 2,411,909 | +0.26(+1.09%) |
Dec 02, 2009 | 23.92 | 24.06 | 23.87 | 24.05 | 925,458 | -0.09(-0.38%) |