Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.79 | 26.79 | 26.25 | 26.25 | 100,755 | -0.45(-1.67%) |
Feb 25, 2010 | 26.40 | 26.83 | 26.32 | 26.70 | 61,218 | -0.06(-0.23%) |
Feb 24, 2010 | 26.61 | 26.80 | 26.47 | 26.76 | 51,060 | +0.15(+0.56%) |
Feb 23, 2010 | 26.67 | 26.92 | 26.18 | 26.61 | 124,073 | -0.04(-0.15%) |
Feb 22, 2010 | 26.67 | 26.79 | 26.36 | 26.65 | 65,467 | -0.11(-0.41%) |
Feb 19, 2010 | 26.05 | 26.86 | 25.82 | 26.76 | 138,332 | +0.76(+2.92%) |
Feb 18, 2010 | 25.71 | 26.12 | 25.56 | 26.00 | 143,643 | +0.35(+1.37%) |
Feb 17, 2010 | 25.42 | 25.66 | 25.17 | 25.65 | 146,326 | +0.34(+1.36%) |
Feb 16, 2010 | 25.48 | 25.49 | 25.07 | 25.31 | 82,271 | -0.15(-0.58%) |
Feb 12, 2010 | 24.93 | 25.46 | 25.46 | 25.46 | 105,203 | +0.60(+2.43%) |
Feb 11, 2010 | 24.84 | 25.10 | 24.54 | 24.85 | 137,993 | -0.09(-0.38%) |
Feb 10, 2010 | 25.10 | 25.10 | 24.58 | 24.95 | 93,791 | -0.29(-1.15%) |
Feb 09, 2010 | 25.17 | 25.32 | 24.82 | 25.24 | 98,273 | +0.33(+1.32%) |
Feb 08, 2010 | 25.32 | 25.32 | 24.74 | 24.91 | 93,173 | -0.45(-1.76%) |
Feb 05, 2010 | 25.38 | 25.49 | 24.92 | 25.35 | 116,195 | -0.05(-0.19%) |
Feb 04, 2010 | 26.07 | 26.07 | 25.39 | 25.40 | 129,694 | -0.56(-2.17%) |
Feb 03, 2010 | 26.42 | 26.64 | 25.81 | 25.96 | 96,706 | -0.63(-2.36%) |
Feb 02, 2010 | 26.63 | 26.92 | 26.58 | 26.59 | 124,861 | -0.08(-0.29%) |
Feb 01, 2010 | 26.51 | 26.75 | 26.38 | 26.67 | 119,409 | +0.16(+0.59%) |
Jan 29, 2010 | 26.63 | 26.90 | 26.40 | 26.51 | 177,022 | -0.13(-0.47%) |
Jan 28, 2010 | 27.09 | 27.09 | 26.56 | 26.64 | 158,327 | -0.45(-1.68%) |
Jan 27, 2010 | 26.62 | 27.19 | 26.50 | 27.09 | 125,740 | +0.29(+1.08%) |
Jan 26, 2010 | 26.69 | 27.05 | 26.13 | 26.80 | 164,829 | -0.03(-0.12%) |
Jan 25, 2010 | 27.01 | 27.01 | 26.46 | 26.83 | 140,873 | +0.11(+0.41%) |
Jan 22, 2010 | 26.58 | 27.80 | 26.55 | 26.73 | 198,855 | +0.14(+0.53%) |
Jan 21, 2010 | 26.90 | 26.90 | 26.51 | 26.58 | 132,091 | -0.22(-0.82%) |
Jan 20, 2010 | 27.12 | 27.29 | 26.55 | 26.80 | 215,439 | -0.57(-2.08%) |
Jan 19, 2010 | 27.04 | 27.58 | 27.03 | 27.37 | 151,868 | +0.45(+1.68%) |
Jan 15, 2010 | 27.51 | 26.92 | 26.92 | 26.92 | 138,038 | -0.49(-1.80%) |
Jan 14, 2010 | 27.08 | 27.48 | 26.95 | 27.41 | 90,357 | +0.20(+0.72%) |
Jan 13, 2010 | 27.16 | 27.35 | 26.98 | 27.22 | 116,063 | +0.17(+0.64%) |
Jan 12, 2010 | 26.88 | 27.07 | 26.88 | 27.05 | 199,231 | +0.01(+0.03%) |
Jan 11, 2010 | 27.15 | 27.15 | 26.87 | 27.04 | 234,461 | +0.05(+0.17%) |
Jan 08, 2010 | 26.86 | 26.99 | 26.61 | 26.99 | 118,486 | +0.07(+0.26%) |
Jan 07, 2010 | 26.52 | 26.96 | 26.39 | 26.92 | 197,907 | +0.34(+1.29%) |
Jan 06, 2010 | 27.07 | 27.11 | 26.36 | 26.58 | 155,284 | -0.62(-2.27%) |
Jan 05, 2010 | 27.93 | 27.93 | 26.93 | 27.19 | 179,111 | -0.84(-3.01%) |
Jan 04, 2010 | 27.80 | 28.37 | 27.80 | 28.04 | 275,150 | +0.34(+1.24%) |
Dec 31, 2009 | 28.25 | 27.69 | 27.69 | 27.69 | 143,667 | -0.55(-1.96%) |
Dec 30, 2009 | 27.76 | 28.27 | 27.76 | 28.25 | 213,703 | +0.33(+1.18%) |
Dec 29, 2009 | 27.59 | 27.93 | 27.59 | 27.92 | 114,037 | +0.29(+1.05%) |
Dec 28, 2009 | 27.84 | 27.84 | 27.43 | 27.63 | 98,780 | -0.20(-0.70%) |
Dec 24, 2009 | 27.81 | 27.86 | 27.62 | 27.83 | 29,323 | -0.05(-0.17%) |
Dec 23, 2009 | 27.44 | 28.01 | 27.36 | 27.87 | 179,587 | +0.52(+1.89%) |
Dec 22, 2009 | 27.30 | 27.39 | 27.06 | 27.36 | 59,088 | +0.05(+0.20%) |
Dec 21, 2009 | 26.69 | 27.34 | 26.55 | 27.30 | 142,186 | +0.68(+2.55%) |
Dec 18, 2009 | 26.87 | 26.87 | 26.41 | 26.62 | 517,959 | +0.05(+0.21%) |
Dec 17, 2009 | 26.44 | 26.83 | 25.97 | 26.57 | 242,098 | -0.11(-0.41%) |
Dec 16, 2009 | 27.02 | 27.12 | 26.50 | 26.68 | 146,602 | -0.22(-0.81%) |
Dec 15, 2009 | 27.04 | 27.16 | 26.81 | 26.90 | 128,442 | -0.34(-1.23%) |
Dec 14, 2009 | 27.09 | 27.28 | 26.93 | 27.23 | 90,804 | +0.14(+0.52%) |
Dec 11, 2009 | 26.81 | 27.19 | 26.47 | 27.09 | 114,547 | +0.43(+1.61%) |
Dec 10, 2009 | 27.16 | 27.36 | 26.53 | 26.66 | 90,714 | -0.29(-1.07%) |
Dec 09, 2009 | 26.99 | 27.03 | 26.41 | 26.95 | 135,075 | +0.15(+0.55%) |
Dec 08, 2009 | 27.14 | 27.36 | 26.37 | 26.80 | 213,462 | -0.59(-2.17%) |
Dec 07, 2009 | 27.30 | 27.58 | 27.29 | 27.40 | 132,861 | -0.03(-0.11%) |
Dec 04, 2009 | 27.40 | 27.71 | 27.12 | 27.43 | 120,562 | +0.44(+1.62%) |
Dec 03, 2009 | 27.36 | 27.48 | 26.94 | 26.99 | 115,678 | -0.27(-0.97%) |
Dec 02, 2009 | 26.91 | 27.63 | 26.83 | 27.26 | 166,798 | +0.18(+0.66%) |