Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.34 | 24.70 | 24.03 | 24.46 | 512,530 | +0.12(+0.49%) |
Feb 25, 2010 | 24.48 | 24.53 | 24.01 | 24.34 | 613,523 | -0.51(-2.05%) |
Feb 24, 2010 | 24.62 | 25.02 | 24.48 | 24.85 | 558,783 | +0.21(+0.83%) |
Feb 23, 2010 | 25.64 | 25.88 | 24.31 | 24.64 | 1,225,820 | -0.89(-3.47%) |
Feb 22, 2010 | 26.32 | 26.45 | 25.41 | 25.53 | 904,935 | -0.76(-2.89%) |
Feb 19, 2010 | 26.66 | 27.04 | 26.08 | 26.29 | 805,680 | -0.37(-1.39%) |
Feb 18, 2010 | 30.28 | 30.48 | 25.66 | 26.66 | 3,918,983 | -3.80(-12.48%) |
Feb 17, 2010 | 28.99 | 30.51 | 28.66 | 30.46 | 1,062,048 | +1.72(+5.98%) |
Feb 16, 2010 | 29.28 | 29.34 | 28.60 | 28.74 | 452,881 | -0.53(-1.81%) |
Feb 12, 2010 | 27.42 | 29.27 | 29.27 | 29.27 | 868,700 | +1.51(+5.44%) |
Feb 11, 2010 | 26.37 | 27.76 | 25.94 | 27.76 | 826,904 | +1.19(+4.48%) |
Feb 10, 2010 | 26.25 | 26.84 | 25.76 | 26.57 | 346,411 | +0.31(+1.18%) |
Feb 09, 2010 | 26.15 | 26.73 | 25.80 | 26.26 | 440,040 | +0.49(+1.90%) |
Feb 08, 2010 | 25.84 | 26.39 | 25.65 | 25.77 | 432,585 | +0.04(+0.16%) |
Feb 05, 2010 | 25.75 | 26.30 | 25.06 | 25.73 | 720,384 | +0.10(+0.39%) |
Feb 04, 2010 | 28.38 | 28.60 | 25.59 | 25.63 | 1,082,644 | -3.02(-10.54%) |
Feb 03, 2010 | 27.76 | 28.66 | 27.38 | 28.65 | 1,425,949 | +0.65(+2.32%) |
Feb 02, 2010 | 26.50 | 28.09 | 26.22 | 28.00 | 830,662 | +1.49(+5.62%) |
Feb 01, 2010 | 26.70 | 26.96 | 25.90 | 26.51 | 897,582 | -0.15(-0.56%) |
Jan 29, 2010 | 26.55 | 27.14 | 26.52 | 26.66 | 480,868 | +0.27(+1.02%) |
Jan 28, 2010 | 27.05 | 27.09 | 26.09 | 26.39 | 574,475 | -0.64(-2.37%) |
Jan 27, 2010 | 26.10 | 27.04 | 26.10 | 27.03 | 462,136 | +0.75(+2.85%) |
Jan 26, 2010 | 26.10 | 26.77 | 25.78 | 26.28 | 451,712 | +0.13(+0.50%) |
Jan 25, 2010 | 26.24 | 26.44 | 25.64 | 26.15 | 468,840 | +0.18(+0.69%) |
Jan 22, 2010 | 26.17 | 26.61 | 25.78 | 25.97 | 700,609 | -0.17(-0.65%) |
Jan 21, 2010 | 25.53 | 26.22 | 25.37 | 26.14 | 814,017 | +0.57(+2.23%) |
Jan 20, 2010 | 25.81 | 25.95 | 24.59 | 25.57 | 731,366 | -0.41(-1.58%) |
Jan 19, 2010 | 24.52 | 25.98 | 23.55 | 25.98 | 821,984 | +2.10(+8.79%) |
Jan 15, 2010 | 24.74 | 23.88 | 23.88 | 23.88 | 509,700 | -0.74(-3.01%) |
Jan 14, 2010 | 24.65 | 24.90 | 24.55 | 24.62 | 283,415 | -0.03(-0.12%) |
Jan 13, 2010 | 24.52 | 24.75 | 24.25 | 24.65 | 288,555 | +0.14(+0.57%) |
Jan 12, 2010 | 24.61 | 24.99 | 24.41 | 24.51 | 351,886 | -0.33(-1.33%) |
Jan 11, 2010 | 24.41 | 24.95 | 24.29 | 24.84 | 369,056 | +0.47(+1.93%) |
Jan 08, 2010 | 24.43 | 24.80 | 24.15 | 24.37 | 445,146 | -0.20(-0.81%) |
Jan 07, 2010 | 24.90 | 25.00 | 24.25 | 24.57 | 433,882 | -0.15(-0.61%) |
Jan 06, 2010 | 25.03 | 25.20 | 24.53 | 24.72 | 599,213 | -0.38(-1.51%) |
Jan 05, 2010 | 24.53 | 25.21 | 24.51 | 25.10 | 628,284 | +0.47(+1.91%) |
Jan 04, 2010 | 24.24 | 24.85 | 23.97 | 24.63 | 510,287 | +0.45(+1.86%) |
Dec 31, 2009 | 24.71 | 24.18 | 24.18 | 24.18 | 628,900 | -0.56(-2.26%) |
Dec 30, 2009 | 24.29 | 24.75 | 24.14 | 24.74 | 521,847 | +0.31(+1.27%) |
Dec 29, 2009 | 24.52 | 24.52 | 24.06 | 24.43 | 522,603 | +0.03(+0.12%) |
Dec 28, 2009 | 23.20 | 24.59 | 23.07 | 24.40 | 688,978 | +1.20(+5.17%) |
Dec 24, 2009 | 22.97 | 23.21 | 22.68 | 23.20 | 227,646 | +0.23(+1.00%) |
Dec 23, 2009 | 22.60 | 22.99 | 22.29 | 22.97 | 391,813 | +0.45(+2.00%) |
Dec 22, 2009 | 21.95 | 22.59 | 21.80 | 22.52 | 597,129 | +0.57(+2.60%) |
Dec 21, 2009 | 21.45 | 22.05 | 21.41 | 21.95 | 500,262 | +0.54(+2.52%) |
Dec 18, 2009 | 20.94 | 21.55 | 20.94 | 21.41 | 1,762,282 | +0.76(+3.68%) |
Dec 17, 2009 | 20.59 | 20.75 | 20.41 | 20.65 | 457,806 | -0.13(-0.63%) |
Dec 16, 2009 | 20.31 | 20.92 | 20.10 | 20.78 | 624,728 | +0.56(+2.77%) |
Dec 15, 2009 | 19.55 | 20.30 | 19.48 | 20.22 | 682,597 | +0.67(+3.43%) |
Dec 14, 2009 | 19.07 | 19.57 | 18.77 | 19.55 | 498,523 | +0.59(+3.11%) |
Dec 11, 2009 | 18.79 | 19.05 | 18.53 | 18.96 | 531,008 | +0.21(+1.12%) |
Dec 10, 2009 | 19.03 | 19.30 | 18.59 | 18.75 | 354,899 | -0.24(-1.26%) |
Dec 09, 2009 | 18.91 | 19.05 | 18.60 | 18.99 | 184,627 | +0.06(+0.32%) |
Dec 08, 2009 | 19.09 | 19.22 | 18.87 | 18.93 | 609,146 | -0.30(-1.56%) |
Dec 07, 2009 | 19.29 | 19.44 | 19.03 | 19.23 | 602,392 | -0.09(-0.47%) |
Dec 04, 2009 | 19.38 | 19.74 | 19.03 | 19.32 | 368,605 | +0.32(+1.68%) |
Dec 03, 2009 | 19.41 | 19.61 | 18.97 | 19.00 | 282,279 | -0.29(-1.50%) |
Dec 02, 2009 | 18.90 | 19.50 | 18.78 | 19.29 | 585,717 | +0.35(+1.85%) |