Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.28 | 25.43 | 25.01 | 25.29 | 285,039 | -0.04(-0.16%) |
Feb 25, 2010 | 24.72 | 25.36 | 24.55 | 25.33 | 332,912 | +0.12(+0.49%) |
Feb 24, 2010 | 25.15 | 25.27 | 24.98 | 25.21 | 151,251 | +0.07(+0.26%) |
Feb 23, 2010 | 25.59 | 25.70 | 25.11 | 25.14 | 191,490 | -0.57(-2.22%) |
Feb 22, 2010 | 25.83 | 25.90 | 25.41 | 25.71 | 271,109 | +0.03(+0.13%) |
Feb 19, 2010 | 25.49 | 25.70 | 25.43 | 25.68 | 458,576 | +0.20(+0.77%) |
Feb 18, 2010 | 25.03 | 25.56 | 24.86 | 25.48 | 374,664 | +0.52(+2.09%) |
Feb 17, 2010 | 24.72 | 25.00 | 24.69 | 24.96 | 417,507 | +0.23(+0.92%) |
Feb 16, 2010 | 24.47 | 24.73 | 24.28 | 24.73 | 247,040 | +0.31(+1.27%) |
Feb 12, 2010 | 23.83 | 24.42 | 24.42 | 24.42 | 495,021 | +0.32(+1.32%) |
Feb 11, 2010 | 23.67 | 24.12 | 23.52 | 24.10 | 375,420 | +0.43(+1.83%) |
Feb 10, 2010 | 23.88 | 24.00 | 23.58 | 23.67 | 318,316 | -0.23(-0.96%) |
Feb 09, 2010 | 24.03 | 24.28 | 23.84 | 23.90 | 405,190 | +0.06(+0.24%) |
Feb 08, 2010 | 23.66 | 24.18 | 23.42 | 23.84 | 605,483 | +0.17(+0.72%) |
Feb 05, 2010 | 23.94 | 24.03 | 23.05 | 23.67 | 1,133,139 | -0.23(-0.96%) |
Feb 04, 2010 | 25.18 | 25.18 | 23.89 | 23.90 | 1,256,219 | -0.02(-0.07%) |
Feb 03, 2010 | 23.75 | 24.05 | 23.70 | 23.92 | 473,183 | -0.01(-0.03%) |
Feb 02, 2010 | 23.47 | 24.01 | 23.36 | 23.93 | 455,612 | +0.45(+1.91%) |
Feb 01, 2010 | 23.14 | 23.53 | 22.91 | 23.48 | 569,227 | +0.46(+1.98%) |
Jan 29, 2010 | 23.58 | 23.82 | 23.02 | 23.02 | 458,858 | -0.47(-2.01%) |
Jan 28, 2010 | 23.87 | 24.10 | 23.21 | 23.49 | 228,775 | -0.39(-1.64%) |
Jan 27, 2010 | 23.88 | 23.98 | 23.53 | 23.88 | 256,602 | -0.09(-0.37%) |
Jan 26, 2010 | 24.01 | 24.10 | 23.77 | 23.97 | 422,870 | -0.15(-0.61%) |
Jan 25, 2010 | 24.57 | 24.59 | 23.80 | 24.12 | 516,707 | -0.33(-1.37%) |
Jan 22, 2010 | 24.81 | 24.83 | 24.41 | 24.46 | 678,674 | -0.43(-1.74%) |
Jan 21, 2010 | 25.51 | 25.64 | 24.81 | 24.89 | 430,124 | -0.68(-2.65%) |
Jan 20, 2010 | 25.48 | 25.64 | 25.19 | 25.56 | 311,245 | -0.20(-0.79%) |
Jan 19, 2010 | 25.40 | 25.92 | 25.40 | 25.77 | 267,060 | +0.29(+1.15%) |
Jan 15, 2010 | 25.82 | 25.48 | 25.48 | 25.48 | 222,624 | -0.34(-1.33%) |
Jan 14, 2010 | 25.89 | 26.00 | 25.69 | 25.82 | 295,327 | -0.10(-0.38%) |
Jan 13, 2010 | 25.97 | 25.97 | 25.51 | 25.92 | 391,078 | +0.10(+0.38%) |
Jan 12, 2010 | 26.00 | 26.04 | 25.55 | 25.82 | 300,851 | -0.38(-1.46%) |
Jan 11, 2010 | 26.22 | 26.33 | 26.05 | 26.20 | 385,165 | +0.00(+0.00%) |
Jan 08, 2010 | 25.69 | 26.23 | 25.57 | 26.20 | 281,743 | +0.40(+1.54%) |
Jan 07, 2010 | 25.88 | 26.10 | 25.65 | 25.80 | 378,247 | -0.05(-0.19%) |
Jan 06, 2010 | 25.55 | 25.87 | 25.48 | 25.85 | 270,979 | +0.31(+1.21%) |
Jan 05, 2010 | 25.64 | 25.64 | 25.19 | 25.54 | 458,907 | -0.18(-0.70%) |
Jan 04, 2010 | 25.46 | 25.83 | 25.08 | 25.72 | 457,267 | +0.41(+1.61%) |
Dec 31, 2009 | 25.64 | 25.31 | 25.31 | 25.31 | 229,252 | -0.25(-0.99%) |
Dec 30, 2009 | 25.56 | 25.85 | 25.49 | 25.57 | 630,130 | -0.17(-0.66%) |
Dec 29, 2009 | 26.10 | 26.10 | 25.61 | 25.74 | 348,172 | -0.27(-1.03%) |
Dec 28, 2009 | 26.24 | 26.25 | 25.83 | 26.00 | 377,864 | -0.20(-0.74%) |
Dec 24, 2009 | 26.28 | 26.44 | 26.14 | 26.20 | 156,526 | +0.06(+0.22%) |
Dec 23, 2009 | 26.37 | 26.70 | 26.14 | 26.14 | 682,610 | -0.20(-0.77%) |
Dec 22, 2009 | 26.13 | 26.35 | 26.05 | 26.35 | 226,032 | +0.32(+1.22%) |
Dec 21, 2009 | 25.98 | 26.31 | 25.95 | 26.03 | 272,997 | +0.17(+0.66%) |
Dec 18, 2009 | 25.87 | 25.90 | 25.60 | 25.86 | 603,062 | +0.28(+1.08%) |
Dec 17, 2009 | 25.48 | 25.72 | 25.36 | 25.58 | 240,924 | -0.31(-1.19%) |
Dec 16, 2009 | 26.03 | 26.26 | 25.54 | 25.89 | 428,570 | -0.08(-0.31%) |
Dec 15, 2009 | 25.65 | 26.05 | 25.46 | 25.97 | 421,515 | +0.27(+1.04%) |
Dec 14, 2009 | 25.80 | 25.88 | 25.64 | 25.70 | 264,772 | +0.41(+1.61%) |
Dec 11, 2009 | 25.36 | 25.42 | 25.07 | 25.30 | 129,783 | +0.14(+0.55%) |
Dec 10, 2009 | 25.06 | 25.27 | 24.96 | 25.16 | 287,054 | +0.32(+1.28%) |
Dec 09, 2009 | 24.93 | 25.14 | 24.60 | 24.84 | 360,224 | -0.04(-0.16%) |
Dec 08, 2009 | 24.83 | 25.12 | 24.54 | 24.88 | 575,117 | -0.20(-0.78%) |
Dec 07, 2009 | 24.94 | 25.25 | 24.92 | 25.08 | 185,941 | +0.01(+0.03%) |
Dec 04, 2009 | 24.99 | 25.33 | 24.62 | 25.07 | 220,930 | +0.46(+1.88%) |
Dec 03, 2009 | 24.80 | 24.93 | 24.59 | 24.61 | 264,399 | -0.08(-0.33%) |
Dec 02, 2009 | 24.43 | 24.87 | 24.35 | 24.69 | 303,596 | +0.29(+1.20%) |