Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.93 | 24.93 | 24.43 | 24.52 | 55,547 | -0.46(-1.86%) |
Feb 25, 2010 | 24.61 | 25.02 | 24.24 | 24.98 | 37,766 | -0.03(-0.12%) |
Feb 24, 2010 | 25.15 | 25.29 | 24.91 | 25.01 | 57,670 | -0.03(-0.12%) |
Feb 23, 2010 | 25.22 | 25.37 | 24.88 | 25.04 | 70,192 | -0.26(-1.03%) |
Feb 22, 2010 | 25.38 | 25.56 | 25.13 | 25.30 | 73,229 | -0.05(-0.19%) |
Feb 19, 2010 | 25.27 | 25.42 | 24.97 | 25.35 | 70,992 | +0.08(+0.31%) |
Feb 18, 2010 | 24.66 | 25.34 | 24.66 | 25.27 | 64,277 | +0.38(+1.52%) |
Feb 17, 2010 | 24.78 | 25.16 | 24.70 | 24.90 | 133,361 | +0.15(+0.59%) |
Feb 16, 2010 | 24.26 | 24.78 | 24.03 | 24.75 | 38,123 | +0.63(+2.61%) |
Feb 12, 2010 | 23.58 | 24.12 | 24.12 | 24.12 | 164,876 | +0.22(+0.93%) |
Feb 11, 2010 | 23.61 | 24.07 | 23.47 | 23.90 | 137,669 | +0.15(+0.61%) |
Feb 10, 2010 | 23.71 | 24.06 | 23.32 | 23.75 | 75,222 | -0.13(-0.53%) |
Feb 09, 2010 | 23.45 | 24.03 | 23.45 | 23.88 | 38,807 | +0.65(+2.79%) |
Feb 08, 2010 | 23.67 | 24.21 | 23.20 | 23.23 | 121,243 | -0.39(-1.64%) |
Feb 05, 2010 | 23.46 | 23.88 | 22.69 | 23.62 | 155,436 | +0.15(+0.62%) |
Feb 04, 2010 | 23.93 | 24.05 | 23.25 | 23.47 | 119,650 | -0.54(-2.26%) |
Feb 03, 2010 | 23.76 | 24.33 | 23.76 | 24.02 | 79,811 | +0.09(+0.36%) |
Feb 02, 2010 | 23.38 | 24.41 | 23.23 | 23.93 | 157,022 | +0.49(+2.11%) |
Feb 01, 2010 | 22.53 | 23.55 | 22.40 | 23.44 | 74,852 | +0.94(+4.17%) |
Jan 29, 2010 | 21.82 | 23.23 | 21.49 | 22.50 | 201,216 | +0.74(+3.38%) |
Jan 28, 2010 | 22.16 | 22.28 | 21.52 | 21.76 | 91,602 | -0.31(-1.40%) |
Jan 27, 2010 | 21.83 | 22.38 | 21.63 | 22.07 | 99,029 | +0.11(+0.48%) |
Jan 26, 2010 | 22.40 | 22.51 | 21.94 | 21.96 | 64,165 | -0.58(-2.58%) |
Jan 25, 2010 | 23.19 | 23.19 | 22.45 | 22.54 | 66,503 | -0.51(-2.23%) |
Jan 22, 2010 | 23.52 | 23.71 | 23.01 | 23.06 | 53,100 | -0.45(-1.89%) |
Jan 21, 2010 | 24.44 | 24.53 | 23.39 | 23.50 | 66,493 | -0.83(-3.42%) |
Jan 20, 2010 | 24.69 | 24.90 | 24.00 | 24.34 | 37,775 | -0.60(-2.41%) |
Jan 19, 2010 | 24.53 | 25.21 | 24.53 | 24.94 | 88,848 | +0.52(+2.14%) |
Jan 15, 2010 | 24.86 | 24.41 | 24.41 | 24.41 | 99,483 | -0.32(-1.29%) |
Jan 14, 2010 | 24.92 | 25.28 | 24.42 | 24.73 | 59,418 | -0.35(-1.39%) |
Jan 13, 2010 | 24.68 | 25.14 | 24.62 | 25.08 | 36,227 | +0.46(+1.89%) |
Jan 12, 2010 | 24.39 | 24.71 | 24.32 | 24.62 | 54,893 | -0.04(-0.16%) |
Jan 11, 2010 | 24.81 | 24.86 | 24.42 | 24.66 | 131,625 | -0.06(-0.23%) |
Jan 08, 2010 | 24.58 | 24.81 | 24.46 | 24.71 | 63,681 | +0.16(+0.67%) |
Jan 07, 2010 | 24.78 | 24.85 | 24.25 | 24.55 | 67,503 | -0.18(-0.74%) |
Jan 06, 2010 | 24.11 | 24.92 | 24.10 | 24.73 | 79,267 | +0.65(+2.69%) |
Jan 05, 2010 | 24.15 | 24.28 | 23.82 | 24.08 | 61,208 | -0.07(-0.28%) |
Jan 04, 2010 | 23.91 | 24.29 | 23.68 | 24.15 | 72,988 | +0.60(+2.55%) |
Dec 31, 2009 | 23.84 | 23.55 | 23.55 | 23.55 | 52,995 | -0.38(-1.58%) |
Dec 30, 2009 | 23.80 | 24.01 | 23.56 | 23.93 | 42,510 | -0.05(-0.20%) |
Dec 29, 2009 | 24.07 | 24.20 | 23.93 | 23.98 | 32,715 | -0.12(-0.48%) |
Dec 28, 2009 | 24.06 | 24.09 | 23.87 | 24.09 | 17,670 | +0.05(+0.20%) |
Dec 24, 2009 | 24.20 | 24.20 | 24.01 | 24.05 | 9,504 | -0.06(-0.24%) |
Dec 23, 2009 | 23.93 | 24.20 | 23.84 | 24.10 | 27,911 | +0.28(+1.18%) |
Dec 22, 2009 | 23.21 | 24.11 | 23.18 | 23.82 | 101,444 | +0.72(+3.10%) |
Dec 21, 2009 | 22.84 | 23.16 | 22.40 | 23.11 | 86,361 | +0.33(+1.45%) |
Dec 18, 2009 | 22.99 | 23.05 | 22.54 | 22.78 | 158,881 | +0.02(+0.08%) |
Dec 17, 2009 | 23.53 | 23.80 | 22.69 | 22.76 | 298,433 | -1.01(-4.24%) |
Dec 16, 2009 | 24.44 | 24.44 | 23.50 | 23.76 | 146,809 | -0.53(-2.19%) |
Dec 15, 2009 | 23.97 | 24.44 | 23.61 | 24.30 | 142,865 | +0.20(+0.84%) |
Dec 14, 2009 | 23.67 | 24.13 | 23.19 | 24.09 | 57,033 | +0.75(+3.23%) |
Dec 11, 2009 | 22.92 | 23.53 | 22.70 | 23.34 | 58,118 | +0.47(+2.07%) |
Dec 10, 2009 | 22.99 | 23.18 | 22.69 | 22.86 | 84,698 | -0.10(-0.42%) |
Dec 09, 2009 | 22.83 | 23.18 | 22.26 | 22.96 | 81,683 | +0.09(+0.38%) |
Dec 08, 2009 | 22.34 | 22.88 | 22.14 | 22.87 | 203,804 | +0.48(+2.16%) |
Dec 07, 2009 | 22.36 | 22.66 | 22.16 | 22.39 | 99,023 | -0.07(-0.30%) |
Dec 04, 2009 | 22.35 | 22.63 | 21.99 | 22.46 | 255,446 | +0.41(+1.84%) |
Dec 03, 2009 | 22.61 | 22.61 | 21.98 | 22.05 | 73,792 | -0.41(-1.81%) |
Dec 02, 2009 | 22.56 | 22.95 | 22.24 | 22.46 | 137,372 | -0.04(-0.17%) |