Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.00 | 26.05 | 25.47 | 26.00 | 116,875 | -0.08(-0.30%) |
Feb 25, 2010 | 25.82 | 26.20 | 25.79 | 26.08 | 65,267 | +0.07(+0.28%) |
Feb 24, 2010 | 25.97 | 26.15 | 25.72 | 26.01 | 57,503 | +0.16(+0.61%) |
Feb 23, 2010 | 26.06 | 26.07 | 25.82 | 25.85 | 100,604 | -0.13(-0.50%) |
Feb 22, 2010 | 26.01 | 26.06 | 25.86 | 25.98 | 53,617 | -0.01(-0.03%) |
Feb 19, 2010 | 26.05 | 26.12 | 25.82 | 25.99 | 112,509 | +0.07(+0.25%) |
Feb 18, 2010 | 25.76 | 26.05 | 25.75 | 25.92 | 117,030 | +0.24(+0.95%) |
Feb 17, 2010 | 25.56 | 25.73 | 25.47 | 25.68 | 76,995 | +0.16(+0.64%) |
Feb 16, 2010 | 25.33 | 25.52 | 24.93 | 25.52 | 101,532 | +0.22(+0.86%) |
Feb 12, 2010 | 25.04 | 25.30 | 25.30 | 25.30 | 52,569 | +0.05(+0.18%) |
Feb 11, 2010 | 24.93 | 25.29 | 24.93 | 25.25 | 31,073 | +0.16(+0.65%) |
Feb 10, 2010 | 24.83 | 25.23 | 24.83 | 25.09 | 44,995 | +0.01(+0.05%) |
Feb 09, 2010 | 25.12 | 25.25 | 24.77 | 25.08 | 57,849 | +0.12(+0.47%) |
Feb 08, 2010 | 25.15 | 25.21 | 24.75 | 24.96 | 56,793 | -0.30(-1.20%) |
Feb 05, 2010 | 25.02 | 25.36 | 24.88 | 25.26 | 86,506 | +0.23(+0.92%) |
Feb 04, 2010 | 25.27 | 25.41 | 25.02 | 25.03 | 113,315 | -0.23(-0.91%) |
Feb 03, 2010 | 25.50 | 25.58 | 25.23 | 25.26 | 68,916 | -0.34(-1.33%) |
Feb 02, 2010 | 25.41 | 25.60 | 25.14 | 25.60 | 56,455 | +0.12(+0.49%) |
Feb 01, 2010 | 25.59 | 25.82 | 25.19 | 25.48 | 62,757 | -0.12(-0.46%) |
Jan 29, 2010 | 25.32 | 25.60 | 25.16 | 25.59 | 223,652 | +0.32(+1.27%) |
Jan 28, 2010 | 25.52 | 25.52 | 25.21 | 25.27 | 52,775 | -0.28(-1.08%) |
Jan 27, 2010 | 25.29 | 25.55 | 25.21 | 25.55 | 76,401 | +0.30(+1.20%) |
Jan 26, 2010 | 25.37 | 25.49 | 25.23 | 25.25 | 50,712 | -0.12(-0.49%) |
Jan 25, 2010 | 25.29 | 25.38 | 25.10 | 25.37 | 44,461 | +0.31(+1.23%) |
Jan 22, 2010 | 25.59 | 25.59 | 25.04 | 25.06 | 87,334 | -0.18(-0.70%) |
Jan 21, 2010 | 25.56 | 25.56 | 25.20 | 25.24 | 95,318 | -0.20(-0.77%) |
Jan 20, 2010 | 25.59 | 25.60 | 25.20 | 25.44 | 66,897 | -0.16(-0.64%) |
Jan 19, 2010 | 25.25 | 25.62 | 25.20 | 25.60 | 83,186 | +0.33(+1.32%) |
Jan 15, 2010 | 25.39 | 25.27 | 25.27 | 25.27 | 61,864 | -0.22(-0.88%) |
Jan 14, 2010 | 25.56 | 25.57 | 25.27 | 25.49 | 72,640 | -0.01(-0.03%) |
Jan 13, 2010 | 25.31 | 25.59 | 25.27 | 25.50 | 86,816 | +0.23(+0.91%) |
Jan 12, 2010 | 25.42 | 25.53 | 25.23 | 25.27 | 85,295 | -0.20(-0.80%) |
Jan 11, 2010 | 25.53 | 25.53 | 25.30 | 25.47 | 34,101 | +0.00(+0.00%) |
Jan 08, 2010 | 25.46 | 25.58 | 25.29 | 25.47 | 47,189 | -0.08(-0.31%) |
Jan 07, 2010 | 25.29 | 25.57 | 25.27 | 25.55 | 73,786 | +0.10(+0.39%) |
Jan 06, 2010 | 25.38 | 25.46 | 25.21 | 25.45 | 129,952 | +0.01(+0.03%) |
Jan 05, 2010 | 25.95 | 25.95 | 25.29 | 25.44 | 160,501 | -0.38(-1.47%) |
Jan 04, 2010 | 25.69 | 25.96 | 25.69 | 25.82 | 66,336 | +0.22(+0.85%) |
Dec 31, 2009 | 25.75 | 25.61 | 25.61 | 25.61 | 53,483 | -0.66(-2.52%) |
Dec 30, 2009 | 26.15 | 26.35 | 26.15 | 26.27 | 93,523 | +0.09(+0.35%) |
Dec 29, 2009 | 26.28 | 26.40 | 26.13 | 26.18 | 63,266 | -0.09(-0.35%) |
Dec 28, 2009 | 26.41 | 26.41 | 26.14 | 26.27 | 33,640 | -0.10(-0.37%) |
Dec 24, 2009 | 26.18 | 26.38 | 26.11 | 26.37 | 27,409 | +0.29(+1.11%) |
Dec 23, 2009 | 26.20 | 26.41 | 25.94 | 26.08 | 119,639 | -0.22(-0.85%) |
Dec 22, 2009 | 26.03 | 26.30 | 25.84 | 26.30 | 66,664 | +0.32(+1.24%) |
Dec 21, 2009 | 26.48 | 26.48 | 25.83 | 25.98 | 121,387 | -0.31(-1.17%) |
Dec 18, 2009 | 25.71 | 26.30 | 25.38 | 26.29 | 272,374 | +0.76(+2.98%) |
Dec 17, 2009 | 25.47 | 25.73 | 25.33 | 25.53 | 130,205 | -0.07(-0.26%) |
Dec 16, 2009 | 25.23 | 25.59 | 25.22 | 25.59 | 127,434 | +0.41(+1.62%) |
Dec 15, 2009 | 25.03 | 25.23 | 24.84 | 25.19 | 166,796 | +0.22(+0.89%) |
Dec 14, 2009 | 24.70 | 25.02 | 24.60 | 24.96 | 64,462 | +0.26(+1.04%) |
Dec 11, 2009 | 24.68 | 24.83 | 24.51 | 24.71 | 152,083 | +0.22(+0.91%) |
Dec 10, 2009 | 24.60 | 24.82 | 24.49 | 24.49 | 126,327 | -0.11(-0.45%) |
Dec 09, 2009 | 24.59 | 24.64 | 24.42 | 24.60 | 56,238 | -0.02(-0.08%) |
Dec 08, 2009 | 24.35 | 24.62 | 24.20 | 24.62 | 93,961 | +0.25(+1.02%) |
Dec 07, 2009 | 24.37 | 24.58 | 24.34 | 24.37 | 71,659 | +0.01(+0.05%) |
Dec 04, 2009 | 24.26 | 24.58 | 24.10 | 24.35 | 110,847 | +0.37(+1.53%) |
Dec 03, 2009 | 24.05 | 24.28 | 23.90 | 23.99 | 151,920 | -0.07(-0.27%) |
Dec 02, 2009 | 24.26 | 24.26 | 23.97 | 24.05 | 93,013 | -0.12(-0.52%) |