Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.35 | 24.35 | 23.47 | 23.93 | 449,281 | -0.22(-0.91%) |
Feb 25, 2010 | 23.06 | 24.22 | 22.83 | 24.15 | 654,483 | +0.59(+2.50%) |
Feb 24, 2010 | 23.89 | 24.29 | 23.46 | 23.56 | 379,333 | -0.22(-0.93%) |
Feb 23, 2010 | 25.03 | 25.25 | 23.55 | 23.78 | 653,207 | -1.32(-5.26%) |
Feb 22, 2010 | 25.79 | 26.30 | 24.70 | 25.10 | 471,824 | -0.66(-2.56%) |
Feb 19, 2010 | 26.27 | 26.49 | 25.66 | 25.76 | 473,816 | -0.51(-1.94%) |
Feb 18, 2010 | 26.28 | 26.34 | 25.67 | 26.27 | 585,377 | -0.07(-0.27%) |
Feb 17, 2010 | 26.83 | 27.32 | 26.06 | 26.34 | 430,598 | -0.44(-1.64%) |
Feb 16, 2010 | 25.30 | 26.80 | 25.27 | 26.78 | 737,341 | +1.83(+7.33%) |
Feb 12, 2010 | 24.24 | 24.95 | 24.95 | 24.95 | 553,300 | +0.26(+1.05%) |
Feb 11, 2010 | 23.76 | 24.82 | 23.50 | 24.69 | 1,346,387 | +2.41(+10.82%) |
Feb 10, 2010 | 21.77 | 22.41 | 21.17 | 22.28 | 790,218 | +0.33(+1.50%) |
Feb 09, 2010 | 22.44 | 22.84 | 21.73 | 21.95 | 682,993 | -0.04(-0.18%) |
Feb 08, 2010 | 22.31 | 22.68 | 21.74 | 21.99 | 563,868 | -0.28(-1.26%) |
Feb 05, 2010 | 22.73 | 22.81 | 21.56 | 22.27 | 833,604 | -0.46(-2.02%) |
Feb 04, 2010 | 23.96 | 24.01 | 22.22 | 22.73 | 967,616 | -1.55(-6.38%) |
Feb 03, 2010 | 24.95 | 25.23 | 23.92 | 24.28 | 772,448 | -0.74(-2.96%) |
Feb 02, 2010 | 25.29 | 25.67 | 24.81 | 25.02 | 1,080,170 | -0.17(-0.67%) |
Feb 01, 2010 | 24.17 | 25.21 | 24.11 | 25.19 | 576,651 | +1.19(+4.96%) |
Jan 29, 2010 | 24.86 | 25.49 | 23.97 | 24.00 | 531,785 | -0.80(-3.23%) |
Jan 28, 2010 | 25.80 | 25.80 | 24.28 | 24.80 | 478,848 | +0.00(+0.00%) |
Jan 27, 2010 | 25.40 | 25.82 | 24.20 | 24.80 | 428,730 | -0.83(-3.24%) |
Jan 26, 2010 | 26.06 | 26.54 | 25.42 | 25.63 | 447,758 | -0.61(-2.32%) |
Jan 25, 2010 | 25.21 | 26.52 | 24.94 | 26.24 | 571,051 | +1.42(+5.72%) |
Jan 22, 2010 | 25.32 | 26.14 | 24.58 | 24.82 | 428,623 | -0.57(-2.24%) |
Jan 21, 2010 | 25.35 | 25.99 | 24.89 | 25.39 | 721,780 | +0.07(+0.28%) |
Jan 20, 2010 | 25.75 | 25.89 | 25.25 | 25.32 | 551,715 | -0.84(-3.21%) |
Jan 19, 2010 | 26.12 | 26.75 | 25.78 | 26.16 | 510,919 | +0.03(+0.11%) |
Jan 15, 2010 | 26.82 | 26.13 | 26.13 | 26.13 | 773,900 | -0.70(-2.61%) |
Jan 14, 2010 | 27.65 | 28.25 | 26.41 | 26.83 | 833,602 | -0.82(-2.97%) |
Jan 13, 2010 | 27.41 | 28.24 | 26.85 | 27.65 | 566,881 | +0.46(+1.69%) |
Jan 12, 2010 | 27.33 | 27.83 | 27.04 | 27.19 | 457,273 | -0.47(-1.70%) |
Jan 11, 2010 | 28.56 | 28.84 | 27.13 | 27.66 | 299,128 | -0.57(-2.02%) |
Jan 08, 2010 | 27.60 | 28.32 | 26.96 | 28.23 | 464,235 | +0.58(+2.10%) |
Jan 07, 2010 | 28.30 | 28.30 | 27.22 | 27.65 | 395,740 | -0.60(-2.12%) |
Jan 06, 2010 | 27.86 | 28.50 | 27.86 | 28.25 | 379,018 | +0.42(+1.51%) |
Jan 05, 2010 | 27.86 | 28.03 | 27.55 | 27.83 | 365,234 | -0.06(-0.22%) |
Jan 04, 2010 | 27.23 | 28.27 | 27.23 | 27.89 | 734,325 | +1.38(+5.21%) |
Dec 31, 2009 | 27.25 | 26.51 | 26.51 | 26.51 | 289,300 | -0.68(-2.50%) |
Dec 30, 2009 | 27.55 | 27.85 | 26.84 | 27.19 | 368,019 | -0.48(-1.73%) |
Dec 29, 2009 | 28.31 | 28.79 | 27.28 | 27.67 | 424,992 | -0.62(-2.19%) |
Dec 28, 2009 | 28.98 | 29.19 | 28.00 | 28.29 | 339,552 | -0.51(-1.77%) |
Dec 24, 2009 | 28.81 | 28.95 | 28.55 | 28.80 | 134,154 | +0.05(+0.17%) |
Dec 23, 2009 | 28.28 | 28.87 | 27.94 | 28.75 | 467,456 | +0.66(+2.35%) |
Dec 22, 2009 | 27.98 | 28.37 | 27.50 | 28.09 | 494,597 | +0.12(+0.43%) |
Dec 21, 2009 | 27.73 | 28.28 | 27.00 | 27.97 | 555,709 | +0.36(+1.30%) |
Dec 18, 2009 | 26.93 | 27.86 | 26.70 | 27.61 | 988,558 | +1.08(+4.07%) |
Dec 17, 2009 | 26.73 | 26.81 | 26.13 | 26.53 | 354,316 | -0.36(-1.34%) |
Dec 16, 2009 | 25.86 | 26.97 | 25.52 | 26.89 | 815,434 | +0.38(+1.43%) |
Dec 15, 2009 | 26.27 | 26.56 | 25.85 | 26.51 | 615,041 | +0.01(+0.04%) |
Dec 14, 2009 | 25.82 | 26.60 | 24.65 | 26.50 | 2,311,078 | +2.22(+9.14%) |
Dec 11, 2009 | 23.03 | 24.29 | 22.55 | 24.28 | 1,278,198 | +1.31(+5.70%) |
Dec 10, 2009 | 21.99 | 23.07 | 21.76 | 22.97 | 753,586 | +1.11(+5.08%) |
Dec 09, 2009 | 22.00 | 22.31 | 21.44 | 21.86 | 649,693 | -0.11(-0.50%) |
Dec 08, 2009 | 21.24 | 22.20 | 21.14 | 21.97 | 1,416,319 | +0.59(+2.76%) |
Dec 07, 2009 | 20.66 | 21.89 | 20.61 | 21.38 | 520,111 | +0.59(+2.84%) |
Dec 04, 2009 | 20.75 | 21.89 | 20.20 | 20.79 | 792,022 | +0.39(+1.91%) |
Dec 03, 2009 | 21.20 | 21.53 | 20.33 | 20.40 | 616,410 | -0.74(-3.50%) |
Dec 02, 2009 | 21.25 | 21.57 | 20.93 | 21.14 | 766,493 | -0.04(-0.19%) |