Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.22 | 25.56 | 25.22 | 25.50 | 290,454 | +0.27(+1.08%) |
Feb 25, 2010 | 25.00 | 25.22 | 24.86 | 25.22 | 296,178 | -0.16(-0.64%) |
Feb 24, 2010 | 25.12 | 25.44 | 25.02 | 25.39 | 371,736 | +0.41(+1.65%) |
Feb 23, 2010 | 25.28 | 25.28 | 24.86 | 24.97 | 2,584,318 | -0.54(-2.11%) |
Feb 22, 2010 | 25.64 | 25.64 | 25.42 | 25.51 | 2,274,628 | +0.21(+0.82%) |
Feb 19, 2010 | 25.01 | 25.38 | 24.97 | 25.30 | 771,272 | -0.20(-0.78%) |
Feb 18, 2010 | 25.41 | 25.56 | 25.31 | 25.50 | 684,065 | -0.04(-0.14%) |
Feb 17, 2010 | 25.64 | 25.64 | 25.43 | 25.54 | 1,706,056 | +0.29(+1.17%) |
Feb 16, 2010 | 24.78 | 25.42 | 24.77 | 25.25 | 897,522 | +0.47(+1.90%) |
Feb 12, 2010 | 24.64 | 24.77 | 24.77 | 24.77 | 405,200 | -0.15(-0.62%) |
Feb 11, 2010 | 24.79 | 25.04 | 24.64 | 24.93 | 560,710 | +0.06(+0.24%) |
Feb 10, 2010 | 24.90 | 25.02 | 24.60 | 24.87 | 805,824 | -0.56(-2.20%) |
Feb 09, 2010 | 25.18 | 25.67 | 25.17 | 25.43 | 474,762 | +0.52(+2.10%) |
Feb 08, 2010 | 25.04 | 25.19 | 24.80 | 24.91 | 626,459 | -0.50(-1.97%) |
Feb 05, 2010 | 25.47 | 25.63 | 24.93 | 25.41 | 1,606,841 | -0.40(-1.54%) |
Feb 04, 2010 | 26.02 | 26.02 | 25.58 | 25.81 | 1,885,115 | -1.01(-3.76%) |
Feb 03, 2010 | 25.80 | 26.99 | 25.36 | 26.81 | 1,990,497 | +1.58(+6.25%) |
Feb 02, 2010 | 25.02 | 25.26 | 24.97 | 25.24 | 477,457 | +0.27(+1.09%) |
Feb 01, 2010 | 24.91 | 25.03 | 24.76 | 24.97 | 874,181 | -0.01(-0.06%) |
Jan 29, 2010 | 25.48 | 25.48 | 24.98 | 24.98 | 884,545 | -0.41(-1.62%) |
Jan 28, 2010 | 25.77 | 25.77 | 25.16 | 25.39 | 1,292,445 | +0.07(+0.29%) |
Jan 27, 2010 | 25.12 | 25.46 | 24.94 | 25.32 | 1,879,044 | -0.10(-0.41%) |
Jan 26, 2010 | 25.35 | 25.64 | 25.31 | 25.42 | 414,197 | -0.41(-1.57%) |
Jan 25, 2010 | 25.77 | 26.06 | 25.75 | 25.83 | 356,219 | -0.04(-0.14%) |
Jan 22, 2010 | 26.14 | 26.27 | 25.83 | 25.86 | 718,547 | -0.43(-1.63%) |
Jan 21, 2010 | 26.47 | 26.56 | 26.07 | 26.29 | 836,719 | +0.23(+0.88%) |
Jan 20, 2010 | 26.58 | 26.67 | 25.85 | 26.06 | 430,595 | -0.88(-3.28%) |
Jan 19, 2010 | 26.86 | 26.96 | 26.62 | 26.95 | 617,607 | -0.24(-0.87%) |
Jan 15, 2010 | 27.28 | 27.18 | 27.18 | 27.18 | 412,123 | +0.19(+0.71%) |
Jan 14, 2010 | 26.95 | 27.08 | 26.70 | 26.99 | 375,959 | +0.15(+0.58%) |
Jan 13, 2010 | 26.56 | 26.91 | 26.53 | 26.84 | 691,150 | +0.41(+1.56%) |
Jan 12, 2010 | 26.52 | 26.52 | 26.23 | 26.42 | 851,173 | +0.99(+3.91%) |
Jan 11, 2010 | 25.23 | 25.47 | 25.06 | 25.43 | 348,320 | +0.13(+0.52%) |
Jan 08, 2010 | 25.11 | 25.34 | 24.99 | 25.30 | 1,395,470 | +0.57(+2.29%) |
Jan 07, 2010 | 24.59 | 24.76 | 24.52 | 24.73 | 601,973 | -0.43(-1.70%) |
Jan 06, 2010 | 25.02 | 25.22 | 25.02 | 25.16 | 431,517 | -0.22(-0.87%) |
Jan 05, 2010 | 25.23 | 25.41 | 25.14 | 25.38 | 881,084 | -0.18(-0.69%) |
Jan 04, 2010 | 25.23 | 25.63 | 25.19 | 25.56 | 559,211 | +0.58(+2.33%) |
Dec 31, 2009 | 24.93 | 24.97 | 24.97 | 24.97 | 770,219 | -0.04(-0.15%) |
Dec 30, 2009 | 24.94 | 25.05 | 24.81 | 25.01 | 500,755 | -0.29(-1.16%) |
Dec 29, 2009 | 25.23 | 25.40 | 25.19 | 25.30 | 254,659 | +0.06(+0.23%) |
Dec 28, 2009 | 25.38 | 25.38 | 25.03 | 25.25 | 281,287 | +0.20(+0.79%) |
Dec 24, 2009 | 25.27 | 25.27 | 25.01 | 25.05 | 96,843 | +0.05(+0.21%) |
Dec 23, 2009 | 24.86 | 25.04 | 24.86 | 25.00 | 322,180 | +0.14(+0.56%) |
Dec 22, 2009 | 24.84 | 24.92 | 24.70 | 24.86 | 715,603 | +0.02(+0.09%) |
Dec 21, 2009 | 24.60 | 24.87 | 24.58 | 24.83 | 859,469 | -0.15(-0.62%) |
Dec 18, 2009 | 24.94 | 25.14 | 24.83 | 24.99 | 758,610 | +0.18(+0.71%) |
Dec 17, 2009 | 24.84 | 24.89 | 24.68 | 24.81 | 450,058 | -0.45(-1.78%) |
Dec 16, 2009 | 25.10 | 25.29 | 25.10 | 25.26 | 325,503 | +0.15(+0.59%) |
Dec 15, 2009 | 24.94 | 25.19 | 24.94 | 25.11 | 407,031 | +0.06(+0.24%) |
Dec 14, 2009 | 25.00 | 25.10 | 24.99 | 25.05 | 378,099 | +0.12(+0.47%) |
Dec 11, 2009 | 24.69 | 25.00 | 24.69 | 24.94 | 334,484 | +0.33(+1.35%) |
Dec 10, 2009 | 24.74 | 24.80 | 24.58 | 24.60 | 340,644 | -0.21(-0.83%) |
Dec 09, 2009 | 24.82 | 24.89 | 24.59 | 24.81 | 543,615 | -0.07(-0.30%) |
Dec 08, 2009 | 25.00 | 25.04 | 24.79 | 24.88 | 469,721 | +0.01(+0.03%) |
Dec 07, 2009 | 24.99 | 25.05 | 24.83 | 24.88 | 856,283 | -0.38(-1.52%) |
Dec 04, 2009 | 25.25 | 25.43 | 24.99 | 25.26 | 1,352,022 | +0.50(+2.02%) |
Dec 03, 2009 | 24.70 | 25.07 | 24.68 | 24.76 | 1,020,242 | +0.41(+1.66%) |
Dec 02, 2009 | 24.13 | 24.44 | 24.13 | 24.35 | 935,355 | +0.52(+2.16%) |