Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.59 | 24.92 | 24.59 | 24.90 | 9,356 | +0.59(+2.43%) |
Feb 25, 2010 | 24.25 | 24.45 | 24.11 | 24.31 | 5,422 | -0.32(-1.30%) |
Feb 24, 2010 | 24.55 | 24.64 | 24.39 | 24.63 | 10,126 | +0.14(+0.57%) |
Feb 23, 2010 | 24.45 | 24.65 | 24.45 | 24.49 | 5,773 | -0.80(-3.16%) |
Feb 22, 2010 | 25.35 | 25.35 | 25.20 | 25.29 | 8,673 | -0.10(-0.39%) |
Feb 19, 2010 | 25.08 | 25.39 | 24.96 | 25.39 | 44,673 | +0.19(+0.75%) |
Feb 18, 2010 | 25.00 | 25.31 | 25.00 | 25.20 | 46,300 | +0.40(+1.61%) |
Feb 17, 2010 | 24.80 | 24.95 | 24.75 | 24.80 | 22,951 | -0.41(-1.63%) |
Feb 16, 2010 | 24.51 | 25.25 | 24.51 | 25.21 | 23,695 | +0.53(+2.15%) |
Feb 12, 2010 | 24.68 | 24.68 | 24.68 | 0 | -0.18(-0.72%) | |
Feb 11, 2010 | 24.56 | 24.90 | 24.36 | 24.86 | 21,213 | +0.36(+1.47%) |
Feb 10, 2010 | 24.56 | 24.69 | 24.36 | 24.50 | 49,753 | -0.15(-0.61%) |
Feb 09, 2010 | 24.70 | 24.80 | 24.32 | 24.65 | 18,377 | +0.70(+2.92%) |
Feb 08, 2010 | 23.88 | 24.10 | 23.70 | 23.95 | 11,585 | -0.27(-1.11%) |
Feb 05, 2010 | 24.30 | 24.30 | 23.65 | 24.22 | 16,465 | -0.23(-0.94%) |
Feb 04, 2010 | 24.66 | 24.66 | 24.29 | 24.45 | 11,971 | -0.95(-3.74%) |
Feb 03, 2010 | 25.50 | 25.50 | 25.12 | 25.40 | 10,249 | -0.57(-2.19%) |
Feb 02, 2010 | 25.73 | 25.98 | 25.63 | 25.97 | 10,349 | +0.26(+1.01%) |
Feb 01, 2010 | 25.66 | 25.89 | 25.65 | 25.71 | 4,592 | +0.23(+0.90%) |
Jan 29, 2010 | 25.40 | 25.78 | 25.35 | 25.48 | 5,760 | -0.02(-0.08%) |
Jan 28, 2010 | 25.76 | 25.95 | 25.26 | 25.50 | 3,616 | -0.60(-2.30%) |
Jan 27, 2010 | 26.00 | 26.10 | 25.75 | 26.10 | 4,607 | +0.14(+0.54%) |
Jan 26, 2010 | 26.03 | 26.24 | 25.96 | 25.96 | 5,112 | -0.39(-1.48%) |
Jan 25, 2010 | 26.50 | 26.50 | 26.15 | 26.35 | 6,250 | +0.85(+3.33%) |
Jan 22, 2010 | 25.90 | 26.05 | 25.50 | 25.50 | 27,086 | -0.60(-2.30%) |
Jan 21, 2010 | 26.50 | 26.50 | 25.85 | 26.10 | 10,314 | -0.94(-3.48%) |
Jan 20, 2010 | 27.25 | 27.25 | 26.80 | 27.04 | 3,121 | -0.77(-2.77%) |
Jan 19, 2010 | 27.58 | 27.90 | 27.43 | 27.81 | 25,703 | -0.14(-0.50%) |
Jan 15, 2010 | 27.95 | 27.95 | 27.95 | 0 | -0.27(-0.96%) | |
Jan 14, 2010 | 27.95 | 28.23 | 27.89 | 28.22 | 6,329 | +0.37(+1.33%) |
Jan 13, 2010 | 27.57 | 27.90 | 27.57 | 27.85 | 10,814 | -0.25(-0.89%) |
Jan 12, 2010 | 28.35 | 28.35 | 27.86 | 28.10 | 3,030 | -0.96(-3.30%) |
Jan 11, 2010 | 28.85 | 29.06 | 28.67 | 29.06 | 27,837 | +0.41(+1.43%) |
Jan 08, 2010 | 28.45 | 28.65 | 28.36 | 28.65 | 6,371 | +0.05(+0.17%) |
Jan 07, 2010 | 28.35 | 28.60 | 28.32 | 28.60 | 4,591 | +0.15(+0.53%) |
Jan 06, 2010 | 28.19 | 28.48 | 28.19 | 28.45 | 5,484 | -0.05(-0.18%) |
Jan 05, 2010 | 28.68 | 28.75 | 28.45 | 28.50 | 6,451 | +0.75(+2.70%) |
Jan 04, 2010 | 27.63 | 27.95 | 27.63 | 27.75 | 3,653 | +0.60(+2.21%) |
Dec 31, 2009 | 27.15 | 27.15 | 27.15 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 27.05 | 27.20 | 27.00 | 27.15 | 19,215 | -0.55(-1.99%) |
Dec 29, 2009 | 27.90 | 27.90 | 27.41 | 27.70 | 5,036 | -0.25(-0.89%) |
Dec 28, 2009 | 27.73 | 28.00 | 27.73 | 27.95 | 10,501 | +0.30(+1.08%) |
Dec 24, 2009 | 27.60 | 27.75 | 27.60 | 27.65 | 4,495 | +0.05(+0.18%) |
Dec 23, 2009 | 27.56 | 27.73 | 27.47 | 27.60 | 11,707 | +0.00(+0.00%) |
Dec 22, 2009 | 27.50 | 27.65 | 27.44 | 27.60 | 104,309 | -0.15(-0.54%) |
Dec 21, 2009 | 28.21 | 28.21 | 27.58 | 27.75 | 8,549 | -0.04(-0.14%) |
Dec 18, 2009 | 27.91 | 27.91 | 27.48 | 27.79 | 7,281 | +0.22(+0.80%) |
Dec 17, 2009 | 27.82 | 27.82 | 27.53 | 27.57 | 9,202 | -0.28(-1.01%) |
Dec 16, 2009 | 27.86 | 27.90 | 27.64 | 27.85 | 3,758 | +0.35(+1.27%) |
Dec 15, 2009 | 27.35 | 27.78 | 27.35 | 27.50 | 4,659 | +0.01(+0.04%) |
Dec 14, 2009 | 27.42 | 27.65 | 27.42 | 27.49 | 5,464 | -0.01(-0.04%) |
Dec 11, 2009 | 27.61 | 27.68 | 27.45 | 27.50 | 6,975 | -0.05(-0.18%) |
Dec 10, 2009 | 27.73 | 27.87 | 27.40 | 27.55 | 7,092 | -0.22(-0.79%) |
Dec 09, 2009 | 27.61 | 27.90 | 27.45 | 27.77 | 6,432 | -0.08(-0.29%) |
Dec 08, 2009 | 27.72 | 27.89 | 27.62 | 27.85 | 3,184 | -0.39(-1.38%) |
Dec 07, 2009 | 28.40 | 28.49 | 28.24 | 28.24 | 2,774 | +0.29(+1.04%) |
Dec 04, 2009 | 28.09 | 28.15 | 27.75 | 27.95 | 6,301 | +0.10(+0.36%) |
Dec 03, 2009 | 28.21 | 28.21 | 27.81 | 27.85 | 30,058 | -0.64(-2.25%) |
Dec 02, 2009 | 28.68 | 28.83 | 28.44 | 28.49 | 9,928 | -0.51(-1.76%) |