Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.01 | 24.07 | 23.83 | 24.02 | 158,607 | +0.05(+0.22%) |
Feb 25, 2010 | 23.65 | 23.98 | 23.49 | 23.97 | 280,553 | -0.02(-0.09%) |
Feb 24, 2010 | 23.89 | 24.04 | 23.77 | 23.99 | 198,939 | +0.20(+0.86%) |
Feb 23, 2010 | 24.07 | 24.15 | 23.70 | 23.79 | 92,476 | -0.30(-1.26%) |
Feb 22, 2010 | 24.11 | 24.19 | 24.03 | 24.09 | 139,010 | +0.01(+0.02%) |
Feb 19, 2010 | 23.92 | 24.18 | 23.86 | 24.09 | 170,356 | +0.12(+0.52%) |
Feb 18, 2010 | 23.66 | 23.99 | 23.65 | 23.96 | 193,504 | +0.22(+0.94%) |
Feb 17, 2010 | 23.72 | 23.78 | 23.61 | 23.74 | 297,328 | +0.22(+0.93%) |
Feb 16, 2010 | 23.32 | 23.59 | 23.25 | 23.52 | 140,419 | +0.40(+1.71%) |
Feb 12, 2010 | 22.92 | 23.12 | 23.12 | 23.12 | 106,036 | -0.08(-0.35%) |
Feb 11, 2010 | 22.79 | 23.21 | 22.76 | 23.20 | 84,296 | +0.33(+1.46%) |
Feb 10, 2010 | 22.89 | 22.98 | 22.68 | 22.87 | 204,593 | -0.04(-0.18%) |
Feb 09, 2010 | 22.83 | 23.08 | 22.68 | 22.91 | 221,905 | +0.34(+1.52%) |
Feb 08, 2010 | 22.78 | 22.87 | 22.55 | 22.57 | 324,515 | -0.22(-0.96%) |
Feb 05, 2010 | 22.88 | 22.97 | 22.30 | 22.79 | 449,721 | -0.09(-0.41%) |
Feb 04, 2010 | 23.39 | 23.39 | 22.88 | 22.88 | 263,893 | -0.74(-3.15%) |
Feb 03, 2010 | 23.63 | 23.78 | 23.56 | 23.62 | 125,080 | -0.09(-0.38%) |
Feb 02, 2010 | 23.40 | 23.77 | 23.37 | 23.71 | 213,714 | +0.41(+1.78%) |
Feb 01, 2010 | 23.03 | 23.30 | 23.03 | 23.30 | 216,460 | +0.32(+1.39%) |
Jan 29, 2010 | 23.25 | 23.49 | 22.96 | 22.98 | 343,912 | -0.23(-1.00%) |
Jan 28, 2010 | 23.65 | 23.65 | 23.02 | 23.21 | 122,480 | -0.35(-1.49%) |
Jan 27, 2010 | 23.42 | 23.56 | 23.16 | 23.56 | 190,043 | +0.06(+0.25%) |
Jan 26, 2010 | 23.48 | 23.69 | 23.37 | 23.50 | 216,493 | -0.07(-0.28%) |
Jan 25, 2010 | 23.66 | 23.74 | 23.47 | 23.57 | 124,147 | +0.10(+0.42%) |
Jan 22, 2010 | 23.85 | 23.98 | 23.46 | 23.47 | 193,686 | -0.43(-1.79%) |
Jan 21, 2010 | 24.36 | 24.49 | 23.87 | 23.90 | 271,394 | -0.53(-2.15%) |
Jan 20, 2010 | 24.48 | 24.49 | 24.20 | 24.42 | 187,111 | -0.30(-1.22%) |
Jan 19, 2010 | 24.49 | 24.73 | 24.44 | 24.73 | 212,434 | +0.26(+1.06%) |
Jan 15, 2010 | 24.78 | 24.47 | 24.47 | 24.47 | 119,740 | -0.31(-1.24%) |
Jan 14, 2010 | 24.75 | 24.80 | 24.68 | 24.78 | 171,821 | -0.00(-0.02%) |
Jan 13, 2010 | 24.68 | 24.81 | 24.51 | 24.78 | 104,746 | +0.14(+0.58%) |
Jan 12, 2010 | 24.67 | 24.71 | 24.49 | 24.64 | 217,794 | -0.22(-0.89%) |
Jan 11, 2010 | 24.78 | 24.88 | 24.67 | 24.86 | 143,007 | +0.19(+0.76%) |
Jan 08, 2010 | 24.30 | 24.70 | 24.30 | 24.67 | 184,516 | +0.30(+1.25%) |
Jan 07, 2010 | 24.10 | 24.41 | 24.02 | 24.37 | 194,134 | +0.23(+0.97%) |
Jan 06, 2010 | 24.10 | 24.19 | 24.10 | 24.14 | 149,279 | +0.04(+0.18%) |
Jan 05, 2010 | 24.03 | 24.13 | 23.94 | 24.09 | 144,447 | +0.07(+0.28%) |
Jan 04, 2010 | 23.68 | 24.06 | 23.68 | 24.02 | 103,771 | +0.42(+1.77%) |
Dec 31, 2009 | 23.95 | 23.61 | 23.61 | 23.61 | 77,729 | -0.31(-1.28%) |
Dec 30, 2009 | 23.93 | 23.96 | 23.85 | 23.91 | 246,419 | -0.07(-0.28%) |
Dec 29, 2009 | 23.96 | 24.03 | 23.96 | 23.98 | 140,345 | +0.04(+0.15%) |
Dec 28, 2009 | 24.01 | 24.08 | 23.87 | 23.94 | 105,326 | -0.03(-0.11%) |
Dec 24, 2009 | 23.90 | 24.02 | 23.89 | 23.97 | 33,819 | +0.10(+0.41%) |
Dec 23, 2009 | 23.78 | 23.90 | 23.73 | 23.87 | 109,628 | +0.04(+0.18%) |
Dec 22, 2009 | 23.77 | 23.94 | 23.74 | 23.83 | 87,064 | +0.12(+0.51%) |
Dec 21, 2009 | 23.67 | 23.82 | 23.67 | 23.71 | 151,582 | +0.14(+0.58%) |
Dec 18, 2009 | 23.71 | 23.72 | 23.43 | 23.57 | 111,100 | +0.00(+0.02%) |
Dec 17, 2009 | 23.69 | 23.70 | 23.51 | 23.57 | 102,197 | -0.23(-0.97%) |
Dec 16, 2009 | 23.92 | 23.96 | 23.75 | 23.80 | 147,800 | -0.04(-0.15%) |
Dec 15, 2009 | 23.77 | 23.93 | 23.75 | 23.83 | 142,308 | -0.05(-0.20%) |
Dec 14, 2009 | 23.85 | 23.90 | 23.81 | 23.88 | 102,420 | +0.26(+1.11%) |
Dec 11, 2009 | 23.51 | 23.67 | 23.48 | 23.62 | 156,867 | +0.19(+0.82%) |
Dec 10, 2009 | 23.54 | 23.62 | 23.39 | 23.43 | 135,762 | +0.06(+0.27%) |
Dec 09, 2009 | 23.28 | 23.38 | 23.12 | 23.37 | 106,269 | +0.02(+0.08%) |
Dec 08, 2009 | 23.39 | 23.55 | 23.24 | 23.35 | 164,678 | -0.31(-1.31%) |
Dec 07, 2009 | 23.75 | 23.78 | 23.60 | 23.66 | 77,893 | +0.00(+0.00%) |
Dec 04, 2009 | 23.63 | 23.86 | 23.37 | 23.66 | 307,466 | +0.34(+1.45%) |
Dec 03, 2009 | 23.62 | 23.70 | 23.31 | 23.32 | 128,068 | -0.15(-0.64%) |
Dec 02, 2009 | 23.44 | 23.65 | 23.39 | 23.47 | 197,241 | +0.01(+0.04%) |