Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.16 | 25.39 | 25.04 | 25.11 | 172,992 | -0.07(-0.27%) |
Feb 25, 2010 | 24.60 | 25.29 | 24.49 | 25.17 | 131,298 | +0.20(+0.81%) |
Feb 24, 2010 | 24.57 | 25.22 | 24.57 | 24.97 | 129,709 | +0.41(+1.66%) |
Feb 23, 2010 | 25.00 | 25.02 | 24.41 | 24.57 | 210,859 | -0.43(-1.71%) |
Feb 22, 2010 | 24.98 | 25.20 | 24.74 | 24.99 | 168,829 | +0.19(+0.77%) |
Feb 19, 2010 | 24.64 | 24.94 | 24.32 | 24.80 | 321,448 | +0.08(+0.31%) |
Feb 18, 2010 | 24.40 | 24.76 | 24.12 | 24.72 | 249,422 | +0.26(+1.08%) |
Feb 17, 2010 | 24.49 | 24.89 | 24.21 | 24.46 | 189,769 | +0.12(+0.49%) |
Feb 16, 2010 | 24.52 | 24.63 | 24.05 | 24.34 | 228,845 | +0.11(+0.47%) |
Feb 12, 2010 | 24.26 | 24.23 | 24.23 | 24.23 | 438,117 | -0.34(-1.39%) |
Feb 11, 2010 | 23.98 | 24.57 | 23.63 | 24.57 | 202,349 | +0.53(+2.19%) |
Feb 10, 2010 | 23.99 | 24.21 | 23.70 | 24.04 | 264,643 | -0.02(-0.10%) |
Feb 09, 2010 | 23.83 | 24.14 | 23.50 | 24.06 | 306,815 | +0.58(+2.45%) |
Feb 08, 2010 | 23.41 | 23.71 | 23.10 | 23.49 | 311,804 | -0.00(-0.02%) |
Feb 05, 2010 | 23.14 | 23.65 | 22.83 | 23.49 | 666,176 | +0.31(+1.32%) |
Feb 04, 2010 | 24.39 | 24.39 | 23.13 | 23.18 | 659,679 | -1.48(-5.99%) |
Feb 03, 2010 | 24.67 | 25.02 | 24.54 | 24.66 | 268,720 | +0.00(+0.02%) |
Feb 02, 2010 | 24.57 | 24.92 | 24.37 | 24.66 | 215,247 | +0.15(+0.61%) |
Feb 01, 2010 | 24.59 | 24.69 | 24.25 | 24.51 | 264,816 | +0.10(+0.39%) |
Jan 29, 2010 | 24.66 | 24.99 | 24.40 | 24.41 | 178,038 | -0.09(-0.37%) |
Jan 28, 2010 | 25.18 | 25.18 | 24.21 | 24.50 | 143,260 | -0.68(-2.68%) |
Jan 27, 2010 | 24.34 | 25.30 | 24.24 | 25.18 | 438,336 | +0.80(+3.26%) |
Jan 26, 2010 | 24.45 | 24.77 | 24.17 | 24.38 | 168,550 | -0.08(-0.31%) |
Jan 25, 2010 | 25.12 | 25.12 | 24.38 | 24.46 | 254,715 | -0.53(-2.11%) |
Jan 22, 2010 | 25.49 | 25.52 | 24.89 | 24.99 | 417,799 | -0.60(-2.34%) |
Jan 21, 2010 | 26.57 | 26.74 | 25.47 | 25.59 | 194,263 | -0.90(-3.38%) |
Jan 20, 2010 | 27.00 | 27.00 | 26.20 | 26.48 | 305,296 | -0.81(-2.97%) |
Jan 19, 2010 | 26.35 | 27.44 | 26.35 | 27.29 | 573,814 | +0.91(+3.45%) |
Jan 15, 2010 | 27.33 | 26.38 | 26.38 | 26.38 | 600,429 | -0.95(-3.49%) |
Jan 14, 2010 | 27.70 | 27.70 | 26.89 | 27.34 | 369,376 | -0.38(-1.38%) |
Jan 13, 2010 | 26.45 | 27.94 | 25.95 | 27.72 | 1,023,807 | +2.13(+8.32%) |
Jan 12, 2010 | 25.30 | 25.75 | 25.30 | 25.59 | 285,024 | +0.18(+0.70%) |
Jan 11, 2010 | 25.43 | 25.50 | 25.00 | 25.41 | 170,242 | +0.16(+0.63%) |
Jan 08, 2010 | 24.95 | 25.39 | 24.95 | 25.26 | 124,352 | +0.15(+0.59%) |
Jan 07, 2010 | 24.83 | 25.25 | 24.57 | 25.11 | 165,312 | +0.32(+1.30%) |
Jan 06, 2010 | 24.41 | 25.10 | 24.39 | 24.79 | 323,320 | +0.44(+1.79%) |
Jan 05, 2010 | 24.99 | 25.22 | 24.14 | 24.35 | 536,618 | +0.24(+0.99%) |
Jan 04, 2010 | 23.47 | 24.11 | 23.26 | 24.11 | 195,394 | +0.98(+4.25%) |
Dec 31, 2009 | 23.66 | 23.13 | 23.13 | 23.13 | 390,133 | -0.50(-2.11%) |
Dec 30, 2009 | 23.47 | 23.73 | 23.44 | 23.63 | 91,675 | +0.08(+0.35%) |
Dec 29, 2009 | 23.18 | 23.57 | 23.13 | 23.54 | 201,811 | +0.35(+1.51%) |
Dec 28, 2009 | 23.10 | 23.25 | 22.98 | 23.19 | 132,104 | +0.12(+0.50%) |
Dec 24, 2009 | 23.13 | 23.13 | 22.98 | 23.08 | 19,606 | +0.02(+0.10%) |
Dec 23, 2009 | 23.20 | 23.21 | 22.98 | 23.06 | 117,949 | -0.04(-0.17%) |
Dec 22, 2009 | 23.09 | 23.22 | 22.95 | 23.09 | 171,237 | -0.01(-0.06%) |
Dec 21, 2009 | 23.04 | 23.25 | 23.01 | 23.11 | 164,692 | +0.07(+0.29%) |
Dec 18, 2009 | 23.10 | 23.30 | 22.76 | 23.04 | 639,146 | +0.03(+0.13%) |
Dec 17, 2009 | 23.44 | 23.58 | 22.92 | 23.01 | 193,731 | -0.55(-2.32%) |
Dec 16, 2009 | 23.92 | 23.97 | 23.24 | 23.56 | 169,167 | -0.16(-0.67%) |
Dec 15, 2009 | 23.76 | 23.89 | 23.51 | 23.72 | 151,985 | -0.04(-0.16%) |
Dec 14, 2009 | 23.55 | 23.87 | 23.33 | 23.76 | 128,867 | +0.28(+1.20%) |
Dec 11, 2009 | 23.06 | 23.53 | 23.04 | 23.47 | 79,603 | +0.46(+2.02%) |
Dec 10, 2009 | 23.49 | 23.59 | 22.84 | 23.01 | 249,176 | -0.46(-1.94%) |
Dec 09, 2009 | 23.87 | 23.87 | 23.19 | 23.46 | 131,105 | -0.32(-1.33%) |
Dec 08, 2009 | 23.85 | 24.11 | 23.40 | 23.78 | 125,979 | -0.28(-1.16%) |
Dec 07, 2009 | 23.68 | 24.07 | 23.57 | 24.06 | 70,582 | +0.38(+1.60%) |
Dec 04, 2009 | 23.63 | 23.86 | 23.13 | 23.68 | 226,529 | +0.50(+2.17%) |
Dec 03, 2009 | 23.60 | 23.74 | 23.12 | 23.18 | 209,966 | -0.40(-1.71%) |
Dec 02, 2009 | 23.30 | 23.71 | 23.29 | 23.58 | 119,084 | +0.24(+1.03%) |