Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.05 | 24.20 | 24.04 | 24.18 | 27,488 | +0.16(+0.67%) |
Feb 25, 2010 | 23.71 | 24.01 | 23.55 | 24.01 | 29,546 | -0.02(-0.09%) |
Feb 24, 2010 | 23.90 | 24.06 | 23.88 | 24.04 | 35,512 | +0.25(+1.05%) |
Feb 23, 2010 | 24.11 | 24.15 | 23.78 | 23.79 | 39,844 | -0.35(-1.46%) |
Feb 22, 2010 | 24.09 | 24.25 | 23.97 | 24.14 | 100,122 | +0.11(+0.47%) |
Feb 19, 2010 | 23.82 | 24.17 | 23.79 | 24.03 | 56,709 | +0.14(+0.61%) |
Feb 18, 2010 | 23.53 | 23.88 | 23.50 | 23.88 | 63,595 | +0.37(+1.58%) |
Feb 17, 2010 | 23.35 | 23.52 | 23.26 | 23.51 | 58,639 | +0.24(+1.01%) |
Feb 16, 2010 | 23.08 | 23.28 | 23.02 | 23.28 | 42,290 | +0.35(+1.54%) |
Feb 12, 2010 | 22.78 | 22.92 | 22.92 | 22.92 | 45,965 | -0.16(-0.71%) |
Feb 11, 2010 | 22.78 | 23.09 | 22.55 | 23.09 | 38,014 | +0.24(+1.03%) |
Feb 10, 2010 | 22.83 | 22.95 | 22.70 | 22.85 | 30,215 | -0.02(-0.10%) |
Feb 09, 2010 | 22.78 | 23.01 | 22.63 | 22.87 | 60,645 | +0.36(+1.59%) |
Feb 08, 2010 | 22.68 | 22.79 | 22.52 | 22.52 | 31,479 | -0.15(-0.68%) |
Feb 05, 2010 | 22.80 | 22.93 | 22.19 | 22.67 | 116,361 | -0.19(-0.83%) |
Feb 04, 2010 | 23.41 | 23.54 | 22.85 | 22.86 | 96,819 | -0.79(-3.33%) |
Feb 03, 2010 | 23.56 | 23.73 | 23.54 | 23.65 | 23,906 | -0.01(-0.05%) |
Feb 02, 2010 | 23.27 | 23.69 | 23.27 | 23.66 | 132,296 | +0.40(+1.70%) |
Feb 01, 2010 | 22.98 | 23.27 | 22.93 | 23.26 | 127,956 | +0.31(+1.34%) |
Jan 29, 2010 | 23.25 | 23.28 | 22.88 | 22.96 | 78,698 | -0.22(-0.94%) |
Jan 28, 2010 | 23.53 | 23.53 | 22.93 | 23.17 | 107,406 | -0.30(-1.29%) |
Jan 27, 2010 | 23.18 | 23.49 | 23.06 | 23.48 | 77,882 | +0.24(+1.03%) |
Jan 26, 2010 | 23.25 | 23.39 | 23.03 | 23.24 | 66,360 | -0.04(-0.17%) |
Jan 25, 2010 | 23.50 | 23.50 | 23.17 | 23.28 | 55,600 | +0.05(+0.19%) |
Jan 22, 2010 | 23.58 | 23.74 | 23.23 | 23.23 | 186,820 | -0.42(-1.76%) |
Jan 21, 2010 | 24.21 | 24.25 | 23.63 | 23.65 | 96,989 | -0.54(-2.24%) |
Jan 20, 2010 | 24.55 | 24.63 | 23.93 | 24.19 | 113,912 | -0.33(-1.37%) |
Jan 19, 2010 | 24.38 | 24.60 | 24.25 | 24.53 | 95,071 | +0.20(+0.84%) |
Jan 15, 2010 | 24.63 | 24.32 | 24.32 | 24.32 | 78,229 | -0.30(-1.21%) |
Jan 14, 2010 | 24.43 | 24.65 | 24.34 | 24.62 | 85,763 | +0.16(+0.67%) |
Jan 13, 2010 | 24.22 | 24.49 | 24.20 | 24.46 | 66,751 | +0.30(+1.26%) |
Jan 12, 2010 | 24.21 | 24.28 | 24.04 | 24.16 | 358,338 | -0.23(-0.93%) |
Jan 11, 2010 | 24.28 | 24.38 | 24.16 | 24.38 | 158,576 | +0.19(+0.79%) |
Jan 08, 2010 | 24.04 | 24.19 | 23.97 | 24.19 | 117,821 | +0.14(+0.56%) |
Jan 07, 2010 | 23.97 | 24.11 | 23.81 | 24.06 | 103,724 | +0.06(+0.26%) |
Jan 06, 2010 | 23.73 | 24.02 | 23.71 | 23.99 | 138,459 | +0.21(+0.89%) |
Jan 05, 2010 | 23.67 | 23.79 | 23.56 | 23.78 | 146,514 | +0.14(+0.57%) |
Jan 04, 2010 | 23.39 | 23.65 | 23.26 | 23.64 | 320,330 | +0.58(+2.53%) |
Dec 31, 2009 | 23.49 | 23.06 | 23.06 | 23.06 | 82,649 | -0.34(-1.45%) |
Dec 30, 2009 | 23.42 | 23.45 | 23.31 | 23.40 | 156,468 | +0.00(+0.02%) |
Dec 29, 2009 | 23.40 | 23.49 | 23.39 | 23.39 | 119,501 | +0.03(+0.14%) |
Dec 28, 2009 | 23.52 | 23.52 | 23.28 | 23.36 | 229,948 | +0.00(+0.02%) |
Dec 24, 2009 | 23.38 | 23.44 | 23.35 | 23.36 | 108,226 | +0.05(+0.21%) |
Dec 23, 2009 | 23.43 | 23.68 | 23.23 | 23.31 | 265,269 | -0.11(-0.45%) |
Dec 22, 2009 | 24.16 | 24.16 | 23.34 | 23.42 | 1,065,087 | +0.14(+0.59%) |
Dec 21, 2009 | 23.09 | 23.39 | 23.09 | 23.28 | 42,818 | +0.29(+1.28%) |
Dec 18, 2009 | 23.16 | 23.16 | 22.86 | 22.98 | 80,755 | -0.03(-0.12%) |
Dec 17, 2009 | 23.21 | 23.21 | 22.93 | 23.01 | 30,986 | -0.27(-1.15%) |
Dec 16, 2009 | 23.31 | 23.33 | 23.18 | 23.28 | 51,346 | +0.05(+0.19%) |
Dec 15, 2009 | 23.23 | 23.33 | 23.09 | 23.23 | 44,279 | -0.04(-0.17%) |
Dec 14, 2009 | 23.19 | 23.27 | 23.15 | 23.27 | 67,936 | +0.33(+1.42%) |
Dec 11, 2009 | 22.66 | 22.98 | 22.66 | 22.95 | 49,660 | +0.37(+1.64%) |
Dec 10, 2009 | 22.69 | 22.95 | 22.50 | 22.58 | 67,447 | -0.01(-0.06%) |
Dec 09, 2009 | 22.72 | 22.72 | 22.39 | 22.59 | 65,005 | -0.15(-0.66%) |
Dec 08, 2009 | 22.86 | 23.02 | 22.62 | 22.74 | 108,436 | -0.18(-0.79%) |
Dec 07, 2009 | 22.74 | 22.92 | 22.73 | 22.92 | 62,709 | +0.19(+0.84%) |
Dec 04, 2009 | 22.63 | 22.87 | 22.44 | 22.73 | 38,613 | +0.45(+2.03%) |
Dec 03, 2009 | 22.32 | 22.49 | 22.28 | 22.28 | 36,277 | -0.10(-0.44%) |
Dec 02, 2009 | 22.24 | 22.49 | 22.24 | 22.38 | 60,006 | +0.14(+0.65%) |