Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.30 | 24.32 | 23.89 | 24.11 | 77,277 | -0.18(-0.73%) |
Feb 25, 2010 | 23.72 | 24.29 | 23.72 | 24.28 | 70,838 | +0.27(+1.14%) |
Feb 24, 2010 | 23.72 | 24.26 | 23.72 | 24.01 | 111,225 | +0.27(+1.15%) |
Feb 23, 2010 | 23.84 | 23.97 | 23.63 | 23.74 | 62,619 | -0.21(-0.87%) |
Feb 22, 2010 | 24.01 | 24.09 | 23.91 | 23.95 | 112,213 | -0.13(-0.54%) |
Feb 19, 2010 | 23.74 | 24.11 | 23.71 | 24.07 | 242,943 | +0.33(+1.39%) |
Feb 18, 2010 | 23.37 | 23.74 | 23.28 | 23.74 | 52,940 | +0.43(+1.83%) |
Feb 17, 2010 | 23.20 | 23.34 | 23.18 | 23.32 | 80,810 | +0.14(+0.59%) |
Feb 16, 2010 | 23.11 | 23.21 | 22.89 | 23.18 | 50,241 | +0.23(+1.02%) |
Feb 12, 2010 | 22.86 | 22.95 | 22.95 | 22.95 | 71,065 | -0.10(-0.45%) |
Feb 11, 2010 | 23.25 | 23.29 | 22.43 | 23.05 | 160,206 | -0.33(-1.41%) |
Feb 10, 2010 | 23.49 | 23.77 | 23.09 | 23.38 | 238,517 | -0.11(-0.48%) |
Feb 09, 2010 | 22.89 | 23.96 | 22.89 | 23.49 | 182,836 | +0.74(+3.25%) |
Feb 08, 2010 | 22.13 | 22.84 | 21.91 | 22.75 | 150,916 | +0.54(+2.43%) |
Feb 05, 2010 | 21.63 | 22.34 | 21.45 | 22.21 | 113,638 | +0.56(+2.60%) |
Feb 04, 2010 | 21.33 | 21.77 | 21.25 | 21.65 | 156,516 | +0.19(+0.90%) |
Feb 03, 2010 | 21.51 | 21.55 | 21.30 | 21.46 | 53,327 | -0.06(-0.26%) |
Feb 02, 2010 | 21.61 | 21.74 | 21.40 | 21.51 | 64,494 | -0.15(-0.71%) |
Feb 01, 2010 | 21.77 | 21.81 | 21.57 | 21.67 | 93,255 | -0.14(-0.63%) |
Jan 29, 2010 | 21.88 | 22.21 | 21.80 | 21.80 | 69,413 | +0.04(+0.18%) |
Jan 28, 2010 | 22.07 | 22.09 | 21.64 | 21.76 | 77,627 | -0.25(-1.13%) |
Jan 27, 2010 | 21.88 | 22.05 | 21.79 | 22.01 | 43,499 | +0.03(+0.15%) |
Jan 26, 2010 | 22.15 | 22.16 | 21.97 | 21.98 | 81,779 | -0.27(-1.23%) |
Jan 25, 2010 | 22.15 | 22.35 | 22.01 | 22.26 | 62,382 | +0.18(+0.80%) |
Jan 22, 2010 | 22.13 | 22.33 | 21.92 | 22.08 | 111,920 | -0.12(-0.54%) |
Jan 21, 2010 | 22.79 | 22.79 | 22.19 | 22.20 | 83,373 | -0.43(-1.92%) |
Jan 20, 2010 | 22.91 | 22.91 | 22.15 | 22.63 | 99,155 | -0.48(-2.09%) |
Jan 19, 2010 | 22.60 | 23.14 | 22.60 | 23.12 | 149,314 | +0.48(+2.13%) |
Jan 15, 2010 | 22.70 | 22.63 | 22.63 | 22.63 | 169,713 | +0.02(+0.11%) |
Jan 14, 2010 | 22.02 | 22.72 | 21.84 | 22.61 | 98,828 | +0.62(+2.82%) |
Jan 13, 2010 | 21.33 | 22.10 | 21.33 | 21.99 | 118,289 | +0.66(+3.09%) |
Jan 12, 2010 | 20.93 | 21.44 | 20.92 | 21.33 | 77,387 | +0.24(+1.14%) |
Jan 11, 2010 | 21.03 | 21.14 | 20.75 | 21.09 | 122,480 | +0.20(+0.96%) |
Jan 08, 2010 | 20.93 | 21.17 | 20.67 | 20.89 | 116,178 | -0.16(-0.76%) |
Jan 07, 2010 | 20.00 | 21.10 | 20.00 | 21.05 | 258,702 | +1.05(+5.23%) |
Jan 06, 2010 | 20.88 | 20.88 | 19.04 | 20.00 | 429,076 | -0.84(-4.02%) |
Jan 05, 2010 | 21.38 | 21.51 | 20.20 | 20.84 | 249,745 | -0.63(-2.92%) |
Jan 04, 2010 | 20.85 | 21.47 | 20.85 | 21.47 | 124,914 | +0.58(+2.77%) |
Dec 31, 2009 | 21.22 | 20.89 | 20.89 | 20.89 | 52,305 | -0.41(-1.93%) |
Dec 30, 2009 | 21.31 | 21.38 | 20.52 | 21.30 | 64,991 | -0.02(-0.08%) |
Dec 29, 2009 | 20.84 | 21.35 | 20.48 | 21.31 | 69,717 | +0.56(+2.68%) |
Dec 28, 2009 | 20.71 | 20.80 | 20.42 | 20.76 | 127,524 | +0.14(+0.66%) |
Dec 24, 2009 | 20.70 | 20.76 | 20.39 | 20.62 | 103,296 | -0.12(-0.58%) |
Dec 23, 2009 | 20.69 | 20.86 | 20.56 | 20.74 | 70,998 | +0.14(+0.70%) |
Dec 22, 2009 | 20.53 | 20.77 | 20.39 | 20.60 | 126,840 | +0.15(+0.75%) |
Dec 21, 2009 | 20.39 | 20.69 | 20.34 | 20.44 | 150,485 | +0.08(+0.39%) |
Dec 18, 2009 | 20.65 | 20.65 | 20.28 | 20.36 | 274,950 | -0.09(-0.43%) |
Dec 17, 2009 | 20.50 | 20.61 | 20.23 | 20.45 | 170,104 | -0.20(-0.97%) |
Dec 16, 2009 | 20.77 | 20.90 | 20.52 | 20.65 | 68,229 | -0.05(-0.23%) |
Dec 15, 2009 | 20.57 | 21.11 | 20.46 | 20.70 | 64,908 | +0.06(+0.31%) |
Dec 14, 2009 | 20.67 | 20.77 | 20.51 | 20.64 | 91,030 | +0.06(+0.27%) |
Dec 11, 2009 | 20.61 | 20.69 | 20.43 | 20.58 | 211,705 | +0.00(+0.00%) |
Dec 10, 2009 | 20.62 | 20.93 | 20.36 | 20.58 | 183,681 | -0.03(-0.16%) |
Dec 09, 2009 | 20.39 | 20.64 | 20.20 | 20.61 | 64,196 | +0.18(+0.87%) |
Dec 08, 2009 | 20.21 | 20.52 | 20.11 | 20.44 | 195,318 | +0.02(+0.12%) |
Dec 07, 2009 | 20.17 | 20.43 | 19.99 | 20.41 | 255,512 | +0.22(+1.08%) |
Dec 04, 2009 | 20.12 | 20.38 | 19.99 | 20.19 | 245,701 | +0.27(+1.33%) |
Dec 03, 2009 | 20.32 | 20.32 | 19.88 | 19.93 | 159,729 | -0.28(-1.39%) |
Dec 02, 2009 | 20.23 | 20.42 | 19.98 | 20.21 | 151,959 | +0.04(+0.20%) |