Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.18 | 26.50 | 25.60 | 25.87 | 155,627 | +0.15(+0.58%) |
Feb 25, 2010 | 25.75 | 26.46 | 25.30 | 25.72 | 343,077 | -0.33(-1.27%) |
Feb 24, 2010 | 25.71 | 26.13 | 25.03 | 26.05 | 131,651 | +0.29(+1.13%) |
Feb 23, 2010 | 25.37 | 26.10 | 25.08 | 25.76 | 163,993 | +0.00(+0.00%) |
Feb 22, 2010 | 26.60 | 26.95 | 25.33 | 25.76 | 195,609 | -0.79(-2.98%) |
Feb 19, 2010 | 26.43 | 27.07 | 26.01 | 26.55 | 150,431 | -0.07(-0.26%) |
Feb 18, 2010 | 26.09 | 26.70 | 26.09 | 26.62 | 247,713 | +0.37(+1.41%) |
Feb 17, 2010 | 26.82 | 26.82 | 25.82 | 26.25 | 359,523 | -0.38(-1.43%) |
Feb 16, 2010 | 24.50 | 26.66 | 24.04 | 26.63 | 541,928 | +2.13(+8.69%) |
Feb 12, 2010 | 24.99 | 24.50 | 24.50 | 24.50 | 737,900 | -0.42(-1.69%) |
Feb 11, 2010 | 23.68 | 24.95 | 23.31 | 24.92 | 369,965 | +1.38(+5.86%) |
Feb 10, 2010 | 23.19 | 23.96 | 23.00 | 23.54 | 258,677 | +0.86(+3.79%) |
Feb 09, 2010 | 22.40 | 22.95 | 22.11 | 22.68 | 110,403 | +0.36(+1.61%) |
Feb 08, 2010 | 22.41 | 23.38 | 22.30 | 22.32 | 119,768 | -0.23(-1.02%) |
Feb 05, 2010 | 22.53 | 22.98 | 22.07 | 22.55 | 89,803 | +0.25(+1.12%) |
Feb 04, 2010 | 23.00 | 23.00 | 22.13 | 22.30 | 138,984 | -0.80(-3.46%) |
Feb 03, 2010 | 23.50 | 23.50 | 22.76 | 23.10 | 86,727 | -0.17(-0.73%) |
Feb 02, 2010 | 22.80 | 23.50 | 22.07 | 23.27 | 240,963 | +0.47(+2.06%) |
Feb 01, 2010 | 22.95 | 23.06 | 21.87 | 22.80 | 250,015 | -0.15(-0.65%) |
Jan 29, 2010 | 22.30 | 23.25 | 22.11 | 22.95 | 324,480 | +0.63(+2.82%) |
Jan 28, 2010 | 21.30 | 22.45 | 21.27 | 22.32 | 283,678 | +1.19(+5.63%) |
Jan 27, 2010 | 21.24 | 21.52 | 20.91 | 21.13 | 268,703 | -0.25(-1.17%) |
Jan 26, 2010 | 21.79 | 22.44 | 21.28 | 21.38 | 135,326 | -0.63(-2.86%) |
Jan 25, 2010 | 22.10 | 22.60 | 21.50 | 22.01 | 60,194 | +0.07(+0.32%) |
Jan 22, 2010 | 22.65 | 22.75 | 21.75 | 21.94 | 226,947 | -0.82(-3.60%) |
Jan 21, 2010 | 23.44 | 23.58 | 22.66 | 22.76 | 173,767 | -0.64(-2.73%) |
Jan 20, 2010 | 22.83 | 23.46 | 22.65 | 23.40 | 143,597 | +0.55(+2.40%) |
Jan 19, 2010 | 22.89 | 23.46 | 22.50 | 22.85 | 455,569 | +0.72(+3.25%) |
Jan 15, 2010 | 22.82 | 22.13 | 22.13 | 22.13 | 255,300 | -0.74(-3.24%) |
Jan 14, 2010 | 22.90 | 23.17 | 22.67 | 22.87 | 192,184 | -0.13(-0.57%) |
Jan 13, 2010 | 24.01 | 24.21 | 22.80 | 23.00 | 379,869 | -0.85(-3.56%) |
Jan 12, 2010 | 23.56 | 24.41 | 23.33 | 23.85 | 327,670 | +0.34(+1.45%) |
Jan 11, 2010 | 23.65 | 23.66 | 23.11 | 23.51 | 151,392 | +0.08(+0.34%) |
Jan 08, 2010 | 23.24 | 23.43 | 23.17 | 23.43 | 79,502 | +0.08(+0.34%) |
Jan 07, 2010 | 23.10 | 23.48 | 23.00 | 23.35 | 189,989 | +0.11(+0.47%) |
Jan 06, 2010 | 21.85 | 23.36 | 21.85 | 23.24 | 755,716 | +1.29(+5.89%) |
Jan 05, 2010 | 21.15 | 21.95 | 21.15 | 21.95 | 669,668 | +0.77(+3.63%) |
Jan 04, 2010 | 21.35 | 21.95 | 21.00 | 21.18 | 347,340 | +0.19(+0.91%) |
Dec 31, 2009 | 20.99 | 20.99 | 20.99 | 20.99 | 291,400 | +0.12(+0.57%) |
Dec 30, 2009 | 21.21 | 21.37 | 20.72 | 20.87 | 167,396 | -0.34(-1.60%) |
Dec 29, 2009 | 20.18 | 21.25 | 20.00 | 21.21 | 176,218 | +1.21(+6.05%) |
Dec 28, 2009 | 19.50 | 20.07 | 19.50 | 20.00 | 395,129 | +0.80(+4.17%) |
Dec 24, 2009 | 19.21 | 19.67 | 19.00 | 19.20 | 40,547 | +0.22(+1.16%) |
Dec 23, 2009 | 19.00 | 19.44 | 18.76 | 18.98 | 111,959 | +0.07(+0.37%) |
Dec 22, 2009 | 18.42 | 18.92 | 18.21 | 18.91 | 279,693 | +0.79(+4.36%) |
Dec 21, 2009 | 18.19 | 18.60 | 17.80 | 18.12 | 125,447 | +0.09(+0.50%) |
Dec 18, 2009 | 18.05 | 18.29 | 17.74 | 18.03 | 133,541 | +0.14(+0.78%) |
Dec 17, 2009 | 17.80 | 18.38 | 17.50 | 17.89 | 68,290 | +0.07(+0.39%) |
Dec 16, 2009 | 18.11 | 18.16 | 17.71 | 17.82 | 68,050 | -0.26(-1.44%) |
Dec 15, 2009 | 18.32 | 18.32 | 17.80 | 18.08 | 99,827 | -0.20(-1.09%) |
Dec 14, 2009 | 17.91 | 18.38 | 16.71 | 18.28 | 523,014 | +1.53(+9.13%) |
Dec 11, 2009 | 16.65 | 16.83 | 16.45 | 16.75 | 114,526 | +0.22(+1.33%) |
Dec 10, 2009 | 16.34 | 16.69 | 16.32 | 16.53 | 101,047 | +0.31(+1.91%) |
Dec 09, 2009 | 16.33 | 16.33 | 16.10 | 16.22 | 44,840 | -0.04(-0.25%) |
Dec 08, 2009 | 15.70 | 16.44 | 15.70 | 16.26 | 131,516 | +0.51(+3.24%) |
Dec 07, 2009 | 15.80 | 15.94 | 15.75 | 15.75 | 231,867 | -0.03(-0.19%) |
Dec 04, 2009 | 15.85 | 16.11 | 15.70 | 15.78 | 213,795 | +0.04(+0.25%) |
Dec 03, 2009 | 15.44 | 16.08 | 15.38 | 15.74 | 102,113 | +0.29(+1.88%) |
Dec 02, 2009 | 15.68 | 15.78 | 15.09 | 15.45 | 129,046 | -0.25(-1.59%) |