Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.57 | 24.59 | 24.37 | 24.47 | 230,402 | -0.04(-0.16%) |
Feb 25, 2010 | 24.34 | 24.59 | 24.22 | 24.51 | 287,036 | +0.00(+0.00%) |
Feb 24, 2010 | 24.25 | 24.56 | 24.23 | 24.51 | 229,621 | +0.13(+0.55%) |
Feb 23, 2010 | 24.51 | 24.51 | 24.21 | 24.37 | 221,899 | -0.17(-0.70%) |
Feb 22, 2010 | 24.61 | 24.73 | 24.33 | 24.54 | 226,805 | +0.12(+0.49%) |
Feb 19, 2010 | 24.49 | 24.56 | 24.25 | 24.43 | 271,491 | +0.04(+0.16%) |
Feb 18, 2010 | 24.07 | 24.73 | 23.94 | 24.39 | 386,018 | +0.32(+1.35%) |
Feb 17, 2010 | 23.82 | 24.13 | 23.71 | 24.06 | 374,149 | +0.35(+1.47%) |
Feb 16, 2010 | 23.52 | 23.98 | 23.41 | 23.71 | 591,981 | +0.54(+2.35%) |
Feb 12, 2010 | 23.11 | 23.17 | 23.17 | 23.17 | 1,272,312 | +0.10(+0.44%) |
Feb 11, 2010 | 23.10 | 23.24 | 22.35 | 23.07 | 1,191,563 | -0.09(-0.39%) |
Feb 10, 2010 | 23.86 | 23.87 | 23.15 | 23.16 | 839,937 | -0.54(-2.28%) |
Feb 09, 2010 | 23.95 | 24.05 | 23.58 | 23.70 | 535,981 | -0.01(-0.04%) |
Feb 08, 2010 | 24.01 | 24.01 | 23.60 | 23.71 | 394,584 | -0.14(-0.58%) |
Feb 05, 2010 | 24.60 | 24.60 | 22.94 | 23.85 | 1,644,507 | -0.37(-1.52%) |
Feb 04, 2010 | 24.97 | 24.97 | 24.01 | 24.22 | 696,809 | -0.77(-3.10%) |
Feb 03, 2010 | 25.42 | 25.42 | 24.86 | 24.99 | 516,128 | -0.25(-1.00%) |
Feb 02, 2010 | 24.85 | 25.31 | 24.42 | 25.24 | 702,565 | +0.45(+1.80%) |
Feb 01, 2010 | 24.45 | 24.93 | 24.38 | 24.80 | 670,492 | +0.45(+1.83%) |
Jan 29, 2010 | 24.78 | 24.94 | 24.15 | 24.35 | 580,143 | -0.69(-2.77%) |
Jan 28, 2010 | 25.09 | 25.27 | 24.62 | 25.05 | 412,134 | +0.06(+0.23%) |
Jan 27, 2010 | 25.43 | 25.43 | 24.73 | 24.99 | 576,978 | -0.45(-1.75%) |
Jan 26, 2010 | 25.42 | 25.67 | 25.32 | 25.43 | 330,567 | -0.01(-0.04%) |
Jan 25, 2010 | 25.21 | 25.60 | 25.21 | 25.44 | 420,555 | +0.12(+0.48%) |
Jan 22, 2010 | 25.59 | 25.59 | 25.22 | 25.32 | 449,178 | -0.28(-1.08%) |
Jan 21, 2010 | 26.00 | 26.08 | 25.35 | 25.60 | 437,976 | -0.40(-1.53%) |
Jan 20, 2010 | 25.70 | 26.00 | 25.70 | 26.00 | 401,657 | +0.14(+0.53%) |
Jan 19, 2010 | 25.59 | 25.91 | 25.44 | 25.86 | 429,736 | +0.42(+1.66%) |
Jan 15, 2010 | 25.59 | 25.44 | 25.44 | 25.44 | 1,070,529 | +0.19(+0.74%) |
Jan 14, 2010 | 25.19 | 25.32 | 25.09 | 25.25 | 414,616 | -0.04(-0.15%) |
Jan 13, 2010 | 25.42 | 25.42 | 24.97 | 25.29 | 501,498 | -0.16(-0.65%) |
Jan 12, 2010 | 25.60 | 25.66 | 25.36 | 25.45 | 294,463 | -0.21(-0.80%) |
Jan 11, 2010 | 26.01 | 26.01 | 25.60 | 25.66 | 417,348 | -0.08(-0.33%) |
Jan 08, 2010 | 26.11 | 26.11 | 25.63 | 25.74 | 394,351 | -0.06(-0.24%) |
Jan 07, 2010 | 26.13 | 26.14 | 25.56 | 25.81 | 378,724 | -0.17(-0.67%) |
Jan 06, 2010 | 25.86 | 26.11 | 25.86 | 25.98 | 521,914 | +0.12(+0.47%) |
Jan 05, 2010 | 25.59 | 25.88 | 25.44 | 25.86 | 565,542 | +0.26(+1.03%) |
Jan 04, 2010 | 26.25 | 25.76 | 25.27 | 25.59 | 600,069 | +0.42(+1.66%) |
Dec 31, 2009 | 25.20 | 25.18 | 25.18 | 25.18 | 630,801 | -0.03(-0.11%) |
Dec 30, 2009 | 25.26 | 25.29 | 25.01 | 25.20 | 428,096 | +0.03(+0.13%) |
Dec 29, 2009 | 25.50 | 25.50 | 25.02 | 25.17 | 460,267 | -0.03(-0.13%) |
Dec 28, 2009 | 25.53 | 25.53 | 24.90 | 25.20 | 515,788 | +0.23(+0.90%) |
Dec 24, 2009 | 25.12 | 25.28 | 24.89 | 24.98 | 240,431 | +0.03(+0.11%) |
Dec 23, 2009 | 24.62 | 25.03 | 24.62 | 24.95 | 450,070 | +0.39(+1.58%) |
Dec 22, 2009 | 24.58 | 24.70 | 24.45 | 24.56 | 375,951 | +0.07(+0.29%) |
Dec 21, 2009 | 24.10 | 24.62 | 24.10 | 24.49 | 465,518 | +0.57(+2.37%) |
Dec 18, 2009 | 24.90 | 25.06 | 23.92 | 23.92 | 1,250,825 | -0.63(-2.58%) |
Dec 17, 2009 | 24.55 | 24.91 | 24.41 | 24.56 | 457,118 | -0.10(-0.42%) |
Dec 16, 2009 | 24.88 | 24.88 | 24.38 | 24.66 | 597,205 | +0.29(+1.19%) |
Dec 15, 2009 | 24.33 | 24.43 | 24.07 | 24.37 | 464,042 | +0.35(+1.44%) |
Dec 14, 2009 | 24.27 | 24.27 | 23.88 | 24.02 | 452,573 | +0.11(+0.45%) |
Dec 11, 2009 | 23.94 | 23.98 | 23.76 | 23.92 | 303,787 | -0.06(-0.25%) |
Dec 10, 2009 | 23.97 | 23.98 | 23.60 | 23.98 | 415,047 | +0.32(+1.35%) |
Dec 09, 2009 | 23.61 | 23.73 | 23.46 | 23.66 | 451,784 | +0.26(+1.12%) |
Dec 08, 2009 | 23.23 | 23.57 | 23.21 | 23.39 | 308,689 | +0.08(+0.36%) |
Dec 07, 2009 | 23.41 | 23.66 | 23.21 | 23.31 | 535,473 | +0.07(+0.28%) |
Dec 04, 2009 | 23.30 | 23.44 | 23.06 | 23.24 | 343,584 | +0.03(+0.14%) |
Dec 03, 2009 | 23.19 | 23.42 | 23.15 | 23.21 | 232,193 | +0.03(+0.12%) |
Dec 02, 2009 | 23.39 | 23.39 | 23.03 | 23.18 | 357,206 | -0.13(-0.56%) |