Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.03 | 25.03 | 24.77 | 24.88 | 57,443 | -0.17(-0.69%) |
Feb 25, 2010 | 24.63 | 25.05 | 24.29 | 25.05 | 81,130 | +0.06(+0.24%) |
Feb 24, 2010 | 24.95 | 25.36 | 24.75 | 24.99 | 57,224 | +0.09(+0.38%) |
Feb 23, 2010 | 24.96 | 25.18 | 24.51 | 24.90 | 114,339 | -0.02(-0.07%) |
Feb 22, 2010 | 24.64 | 24.96 | 24.33 | 24.91 | 94,881 | +0.41(+1.68%) |
Feb 19, 2010 | 23.83 | 24.57 | 23.61 | 24.50 | 95,540 | +0.68(+2.85%) |
Feb 18, 2010 | 23.24 | 23.89 | 23.24 | 23.82 | 57,987 | +0.57(+2.44%) |
Feb 17, 2010 | 23.38 | 23.38 | 22.95 | 23.25 | 118,428 | +0.02(+0.07%) |
Feb 16, 2010 | 23.47 | 23.47 | 22.84 | 23.24 | 44,209 | -0.09(-0.37%) |
Feb 12, 2010 | 22.79 | 23.32 | 23.32 | 23.32 | 119,300 | +0.38(+1.65%) |
Feb 11, 2010 | 22.58 | 22.96 | 22.35 | 22.95 | 50,109 | +0.37(+1.64%) |
Feb 10, 2010 | 22.64 | 22.77 | 22.43 | 22.58 | 77,972 | -0.21(-0.94%) |
Feb 09, 2010 | 22.88 | 22.92 | 22.19 | 22.79 | 84,108 | +0.09(+0.42%) |
Feb 08, 2010 | 22.90 | 22.90 | 22.53 | 22.70 | 91,870 | -0.16(-0.71%) |
Feb 05, 2010 | 22.89 | 22.91 | 22.47 | 22.86 | 88,288 | +0.08(+0.34%) |
Feb 04, 2010 | 22.96 | 23.14 | 22.78 | 22.78 | 161,082 | -0.27(-1.16%) |
Feb 03, 2010 | 23.05 | 23.38 | 22.82 | 23.05 | 188,798 | -0.09(-0.41%) |
Feb 02, 2010 | 23.30 | 23.64 | 23.01 | 23.14 | 181,153 | -0.09(-0.41%) |
Feb 01, 2010 | 23.71 | 23.76 | 23.16 | 23.24 | 234,723 | -0.40(-1.71%) |
Jan 29, 2010 | 24.32 | 24.64 | 23.52 | 23.64 | 341,490 | -0.71(-2.90%) |
Jan 28, 2010 | 25.29 | 25.29 | 24.25 | 24.35 | 209,263 | -0.84(-3.35%) |
Jan 27, 2010 | 24.39 | 25.47 | 24.39 | 25.19 | 238,421 | +0.89(+3.68%) |
Jan 26, 2010 | 23.99 | 24.68 | 23.79 | 24.30 | 114,822 | +0.31(+1.29%) |
Jan 25, 2010 | 24.08 | 24.08 | 23.74 | 23.99 | 93,596 | +0.16(+0.69%) |
Jan 22, 2010 | 24.24 | 24.53 | 23.76 | 23.82 | 89,574 | -0.37(-1.53%) |
Jan 21, 2010 | 24.65 | 24.86 | 24.05 | 24.19 | 71,815 | -0.37(-1.51%) |
Jan 20, 2010 | 24.74 | 25.07 | 23.98 | 24.56 | 95,920 | -0.43(-1.72%) |
Jan 19, 2010 | 24.57 | 25.22 | 24.30 | 24.99 | 90,013 | +0.51(+2.07%) |
Jan 15, 2010 | 24.71 | 24.48 | 24.48 | 24.48 | 139,998 | -0.11(-0.45%) |
Jan 14, 2010 | 24.45 | 24.69 | 24.36 | 24.60 | 45,742 | +0.04(+0.18%) |
Jan 13, 2010 | 24.28 | 24.74 | 24.05 | 24.55 | 59,443 | +0.40(+1.64%) |
Jan 12, 2010 | 24.02 | 24.33 | 23.82 | 24.16 | 91,991 | +0.05(+0.21%) |
Jan 11, 2010 | 24.49 | 24.54 | 23.82 | 24.11 | 46,205 | -0.20(-0.81%) |
Jan 08, 2010 | 24.16 | 24.36 | 23.99 | 24.30 | 59,614 | +0.15(+0.61%) |
Jan 07, 2010 | 24.21 | 24.35 | 23.88 | 24.16 | 94,461 | -0.11(-0.46%) |
Jan 06, 2010 | 24.55 | 24.55 | 24.09 | 24.27 | 94,667 | -0.27(-1.09%) |
Jan 05, 2010 | 24.74 | 24.74 | 24.19 | 24.54 | 124,912 | -0.16(-0.66%) |
Jan 04, 2010 | 24.76 | 25.03 | 24.56 | 24.70 | 72,646 | +0.33(+1.34%) |
Dec 31, 2009 | 25.05 | 24.37 | 24.37 | 24.37 | 88,603 | -0.62(-2.48%) |
Dec 30, 2009 | 24.97 | 25.03 | 24.49 | 24.99 | 63,890 | +0.00(+0.00%) |
Dec 29, 2009 | 25.20 | 25.20 | 24.94 | 24.99 | 53,053 | -0.08(-0.31%) |
Dec 28, 2009 | 25.26 | 25.49 | 24.88 | 25.07 | 83,856 | -0.03(-0.14%) |
Dec 24, 2009 | 25.36 | 25.45 | 25.01 | 25.10 | 23,105 | -0.09(-0.38%) |
Dec 23, 2009 | 24.81 | 25.50 | 24.70 | 25.20 | 72,571 | +0.48(+1.95%) |
Dec 22, 2009 | 24.72 | 24.87 | 24.52 | 24.72 | 62,415 | -0.01(-0.03%) |
Dec 21, 2009 | 24.33 | 24.74 | 24.06 | 24.73 | 71,787 | +0.44(+1.81%) |
Dec 18, 2009 | 24.34 | 24.40 | 23.81 | 24.29 | 252,161 | +0.22(+0.93%) |
Dec 17, 2009 | 24.16 | 24.54 | 23.65 | 24.06 | 95,326 | -0.32(-1.31%) |
Dec 16, 2009 | 24.58 | 24.65 | 24.25 | 24.38 | 83,832 | +0.04(+0.18%) |
Dec 15, 2009 | 24.44 | 24.91 | 24.10 | 24.34 | 69,110 | -0.09(-0.39%) |
Dec 14, 2009 | 24.10 | 24.45 | 23.79 | 24.43 | 40,629 | +0.46(+1.94%) |
Dec 11, 2009 | 24.07 | 24.60 | 23.72 | 23.97 | 60,946 | -0.05(-0.21%) |
Dec 10, 2009 | 24.97 | 25.22 | 24.01 | 24.02 | 170,658 | -0.92(-3.69%) |
Dec 09, 2009 | 24.89 | 24.96 | 24.18 | 24.94 | 53,473 | -0.01(-0.03%) |
Dec 08, 2009 | 24.88 | 25.35 | 24.73 | 24.95 | 39,702 | -0.16(-0.65%) |
Dec 07, 2009 | 25.11 | 25.43 | 24.85 | 25.11 | 104,277 | +0.03(+0.14%) |
Dec 04, 2009 | 23.79 | 25.24 | 23.42 | 25.08 | 286,671 | +1.69(+7.21%) |
Dec 03, 2009 | 24.08 | 24.08 | 23.37 | 23.39 | 79,603 | -0.63(-2.61%) |
Dec 02, 2009 | 24.48 | 24.63 | 23.86 | 24.02 | 101,198 | -0.37(-1.52%) |