Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.15 | 22.40 | 21.88 | 22.30 | 74,656 | +0.20(+0.90%) |
Feb 25, 2010 | 21.90 | 22.40 | 21.85 | 22.10 | 252,018 | -0.80(-3.49%) |
Feb 24, 2010 | 22.62 | 23.00 | 22.55 | 22.90 | 111,775 | +0.25(+1.10%) |
Feb 23, 2010 | 23.09 | 23.25 | 22.55 | 22.65 | 191,980 | -0.55(-2.37%) |
Feb 22, 2010 | 23.40 | 23.45 | 23.15 | 23.20 | 169,684 | +0.40(+1.75%) |
Feb 19, 2010 | 22.70 | 22.94 | 22.61 | 22.80 | 380,718 | +0.13(+0.57%) |
Feb 18, 2010 | 22.32 | 22.75 | 22.32 | 22.67 | 493,054 | -0.13(-0.57%) |
Feb 17, 2010 | 23.18 | 23.18 | 22.71 | 22.80 | 172,648 | +0.16(+0.71%) |
Feb 16, 2010 | 22.65 | 23.10 | 22.53 | 22.64 | 174,734 | +0.74(+3.38%) |
Feb 12, 2010 | 21.90 | 21.90 | 21.90 | 0 | -0.80(-3.52%) | |
Feb 11, 2010 | 22.33 | 22.70 | 22.15 | 22.70 | 211,847 | -0.10(-0.44%) |
Feb 10, 2010 | 22.95 | 23.02 | 22.42 | 22.80 | 332,603 | -0.35(-1.51%) |
Feb 09, 2010 | 23.06 | 23.39 | 22.82 | 23.15 | 2,095,234 | +0.25(+1.09%) |
Feb 08, 2010 | 23.20 | 23.35 | 22.80 | 22.90 | 281,997 | -0.80(-3.38%) |
Feb 05, 2010 | 24.08 | 24.24 | 23.05 | 23.70 | 789,892 | -0.41(-1.70%) |
Feb 04, 2010 | 25.03 | 25.03 | 24.02 | 24.11 | 260,595 | -1.74(-6.73%) |
Feb 03, 2010 | 26.00 | 26.05 | 25.68 | 25.85 | 291,103 | -0.05(-0.19%) |
Feb 02, 2010 | 25.45 | 25.95 | 25.37 | 25.90 | 377,932 | +0.62(+2.46%) |
Feb 01, 2010 | 24.66 | 25.50 | 24.65 | 25.28 | 416,112 | +1.08(+4.46%) |
Jan 29, 2010 | 24.41 | 24.58 | 24.00 | 24.20 | 828,262 | +0.13(+0.54%) |
Jan 28, 2010 | 24.45 | 24.50 | 23.85 | 24.07 | 1,099,273 | +0.02(+0.08%) |
Jan 27, 2010 | 24.20 | 24.25 | 23.70 | 24.05 | 414,250 | +0.25(+1.05%) |
Jan 26, 2010 | 23.60 | 24.20 | 23.60 | 23.80 | 260,625 | -0.60(-2.46%) |
Jan 25, 2010 | 24.28 | 24.50 | 24.00 | 24.40 | 119,382 | +0.80(+3.39%) |
Jan 22, 2010 | 23.93 | 24.24 | 23.50 | 23.60 | 402,819 | -0.95(-3.87%) |
Jan 21, 2010 | 24.90 | 25.02 | 24.20 | 24.55 | 303,444 | -0.53(-2.11%) |
Jan 20, 2010 | 25.30 | 25.30 | 24.80 | 25.08 | 223,308 | -0.77(-2.98%) |
Jan 19, 2010 | 25.39 | 25.85 | 25.39 | 25.85 | 315,080 | +0.60(+2.38%) |
Jan 15, 2010 | 25.25 | 25.25 | 25.25 | 0 | -0.69(-2.66%) | |
Jan 14, 2010 | 25.75 | 26.00 | 25.75 | 25.94 | 173,501 | +0.09(+0.35%) |
Jan 13, 2010 | 25.82 | 25.95 | 25.52 | 25.85 | 244,545 | -0.05(-0.19%) |
Jan 12, 2010 | 25.92 | 26.05 | 25.65 | 25.90 | 751,487 | -0.75(-2.81%) |
Jan 11, 2010 | 26.78 | 26.85 | 26.40 | 26.65 | 225,084 | -0.01(-0.04%) |
Jan 08, 2010 | 26.42 | 26.70 | 26.35 | 26.66 | 220,467 | +0.21(+0.79%) |
Jan 07, 2010 | 26.49 | 26.60 | 26.36 | 26.45 | 260,193 | -0.33(-1.23%) |
Jan 06, 2010 | 26.58 | 26.85 | 26.47 | 26.78 | 276,134 | +0.23(+0.87%) |
Jan 05, 2010 | 26.87 | 26.88 | 26.47 | 26.55 | 189,092 | +0.60(+2.31%) |
Jan 04, 2010 | 25.85 | 26.10 | 25.66 | 25.95 | 300,151 | +0.90(+3.59%) |
Dec 31, 2009 | 25.05 | 25.05 | 25.05 | 0 | +0.95(+3.94%) | |
Dec 30, 2009 | 24.20 | 24.35 | 24.05 | 24.10 | 98,341 | -0.30(-1.23%) |
Dec 29, 2009 | 24.46 | 24.49 | 24.27 | 24.40 | 176,507 | +0.05(+0.21%) |
Dec 28, 2009 | 24.80 | 24.80 | 24.33 | 24.35 | 228,090 | -0.25(-1.02%) |
Dec 24, 2009 | 24.45 | 24.62 | 24.44 | 24.60 | 55,854 | -0.02(-0.08%) |
Dec 23, 2009 | 24.40 | 24.70 | 24.36 | 24.62 | 206,443 | +0.47(+1.95%) |
Dec 22, 2009 | 23.93 | 24.27 | 23.81 | 24.15 | 164,863 | +0.11(+0.46%) |
Dec 21, 2009 | 24.06 | 24.25 | 24.00 | 24.04 | 284,977 | +0.37(+1.56%) |
Dec 18, 2009 | 23.77 | 23.81 | 23.50 | 23.67 | 244,314 | +0.70(+3.05%) |
Dec 17, 2009 | 23.05 | 23.25 | 22.82 | 22.97 | 408,238 | -1.03(-4.29%) |
Dec 16, 2009 | 23.78 | 24.13 | 23.75 | 24.00 | 506,157 | +1.29(+5.68%) |
Dec 15, 2009 | 22.39 | 22.99 | 22.39 | 22.71 | 596,686 | +0.41(+1.84%) |
Dec 14, 2009 | 22.37 | 23.40 | 22.17 | 22.30 | 714,038 | +0.50(+2.29%) |
Dec 11, 2009 | 22.06 | 22.14 | 21.80 | 21.80 | 206,661 | +0.11(+0.51%) |
Dec 10, 2009 | 21.83 | 21.91 | 21.63 | 21.69 | 1,178,717 | -0.20(-0.91%) |
Dec 09, 2009 | 21.85 | 21.89 | 21.55 | 21.89 | 453,455 | -0.01(-0.05%) |
Dec 08, 2009 | 21.75 | 22.50 | 21.57 | 21.90 | 470,510 | -0.18(-0.82%) |
Dec 07, 2009 | 22.00 | 22.38 | 22.00 | 22.08 | 517,668 | -0.32(-1.43%) |
Dec 04, 2009 | 22.80 | 22.93 | 22.10 | 22.40 | 359,793 | +0.25(+1.13%) |
Dec 03, 2009 | 22.61 | 22.64 | 22.10 | 22.15 | 1,232,884 | -0.70(-3.06%) |
Dec 02, 2009 | 22.70 | 22.86 | 22.50 | 22.85 | 374,183 | -0.50(-2.14%) |