Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.74 | 25.21 | 24.74 | 25.10 | 36,206 | +0.33(+1.33%) |
Feb 25, 2010 | 24.79 | 24.85 | 24.44 | 24.77 | 59,477 | -0.59(-2.32%) |
Feb 24, 2010 | 25.15 | 25.36 | 24.70 | 25.36 | 19,304 | +0.42(+1.68%) |
Feb 23, 2010 | 25.11 | 25.23 | 24.93 | 24.94 | 23,783 | -0.47(-1.85%) |
Feb 22, 2010 | 25.47 | 25.55 | 25.26 | 25.41 | 84,859 | -0.11(-0.43%) |
Feb 19, 2010 | 25.22 | 25.52 | 25.13 | 25.52 | 31,834 | +0.12(+0.47%) |
Feb 18, 2010 | 25.28 | 25.40 | 25.02 | 25.40 | 49,602 | +0.35(+1.40%) |
Feb 17, 2010 | 24.77 | 25.06 | 24.75 | 25.05 | 16,411 | +0.11(+0.46%) |
Feb 16, 2010 | 24.82 | 25.00 | 23.22 | 24.94 | 21,964 | +0.73(+3.00%) |
Feb 12, 2010 | 23.95 | 24.21 | 24.21 | 24.21 | 22,200 | -0.24(-0.98%) |
Feb 11, 2010 | 24.30 | 24.59 | 23.99 | 24.45 | 38,623 | +0.19(+0.78%) |
Feb 10, 2010 | 24.11 | 24.31 | 23.77 | 24.26 | 28,361 | +0.19(+0.79%) |
Feb 09, 2010 | 23.84 | 24.17 | 23.62 | 24.07 | 31,039 | +0.45(+1.91%) |
Feb 08, 2010 | 23.51 | 23.67 | 23.33 | 23.62 | 42,929 | +0.02(+0.08%) |
Feb 05, 2010 | 24.01 | 24.27 | 23.01 | 23.60 | 504,181 | -0.47(-1.95%) |
Feb 04, 2010 | 24.78 | 24.78 | 23.89 | 24.07 | 62,752 | -1.07(-4.26%) |
Feb 03, 2010 | 25.27 | 25.36 | 25.06 | 25.14 | 24,033 | -0.11(-0.44%) |
Feb 02, 2010 | 24.53 | 25.25 | 24.53 | 25.25 | 26,259 | +0.81(+3.31%) |
Feb 01, 2010 | 23.98 | 24.49 | 23.92 | 24.44 | 101,808 | +0.56(+2.35%) |
Jan 29, 2010 | 24.42 | 24.42 | 23.45 | 23.88 | 266,653 | -0.21(-0.87%) |
Jan 28, 2010 | 24.05 | 24.11 | 23.83 | 24.09 | 87,641 | -0.04(-0.17%) |
Jan 27, 2010 | 24.30 | 24.47 | 23.80 | 24.13 | 49,649 | -0.27(-1.11%) |
Jan 26, 2010 | 24.32 | 24.62 | 24.32 | 24.40 | 89,151 | -0.27(-1.09%) |
Jan 25, 2010 | 24.84 | 24.84 | 24.49 | 24.67 | 54,208 | +0.19(+0.78%) |
Jan 22, 2010 | 24.60 | 25.25 | 24.44 | 24.48 | 81,472 | -0.41(-1.65%) |
Jan 21, 2010 | 25.25 | 25.55 | 24.85 | 24.89 | 77,357 | -0.45(-1.78%) |
Jan 20, 2010 | 25.34 | 25.86 | 25.22 | 25.34 | 28,599 | -0.42(-1.63%) |
Jan 19, 2010 | 25.34 | 25.82 | 25.25 | 25.76 | 54,668 | +0.07(+0.27%) |
Jan 15, 2010 | 25.71 | 25.69 | 25.69 | 25.69 | 43,200 | -0.30(-1.15%) |
Jan 14, 2010 | 26.32 | 26.32 | 25.81 | 25.99 | 44,632 | -0.08(-0.31%) |
Jan 13, 2010 | 26.09 | 26.35 | 25.55 | 26.07 | 66,677 | -0.17(-0.65%) |
Jan 12, 2010 | 26.64 | 26.64 | 26.17 | 26.24 | 32,691 | -0.50(-1.87%) |
Jan 11, 2010 | 27.25 | 27.25 | 26.68 | 26.74 | 30,709 | -0.28(-1.04%) |
Jan 08, 2010 | 26.71 | 27.10 | 26.71 | 27.02 | 16,423 | +0.01(+0.04%) |
Jan 07, 2010 | 27.28 | 27.28 | 26.94 | 27.01 | 24,769 | -0.11(-0.41%) |
Jan 06, 2010 | 26.99 | 27.23 | 26.53 | 27.12 | 36,539 | +0.39(+1.47%) |
Jan 05, 2010 | 26.88 | 26.88 | 26.57 | 26.73 | 44,468 | +0.00(+0.00%) |
Jan 04, 2010 | 26.37 | 26.75 | 26.37 | 26.73 | 73,300 | +0.54(+2.06%) |
Dec 31, 2009 | 26.18 | 26.19 | 26.19 | 26.19 | 23,200 | +0.10(+0.38%) |
Dec 30, 2009 | 26.24 | 26.24 | 26.02 | 26.09 | 33,365 | +0.07(+0.27%) |
Dec 29, 2009 | 26.36 | 26.36 | 25.91 | 26.02 | 55,174 | -0.05(-0.19%) |
Dec 28, 2009 | 26.21 | 26.21 | 25.80 | 26.07 | 26,659 | +0.57(+2.24%) |
Dec 24, 2009 | 25.59 | 25.68 | 24.85 | 25.50 | 11,795 | +0.13(+0.51%) |
Dec 23, 2009 | 25.00 | 25.50 | 24.77 | 25.37 | 18,819 | +0.59(+2.38%) |
Dec 22, 2009 | 24.54 | 25.00 | 24.42 | 24.78 | 235,949 | +0.22(+0.90%) |
Dec 21, 2009 | 24.86 | 25.14 | 24.54 | 24.56 | 34,622 | -0.44(-1.76%) |
Dec 18, 2009 | 25.18 | 25.21 | 24.73 | 25.00 | 34,121 | +0.23(+0.93%) |
Dec 17, 2009 | 24.84 | 24.99 | 24.50 | 24.77 | 35,515 | -0.25(-1.00%) |
Dec 16, 2009 | 24.74 | 25.07 | 24.73 | 25.02 | 155,445 | +0.43(+1.75%) |
Dec 15, 2009 | 24.46 | 24.78 | 24.46 | 24.59 | 37,772 | +0.13(+0.53%) |
Dec 14, 2009 | 24.55 | 24.56 | 24.45 | 24.46 | 2,285,474 | +0.08(+0.33%) |
Dec 11, 2009 | 24.23 | 24.51 | 24.23 | 24.38 | 188,243 | -0.01(-0.04%) |
Dec 10, 2009 | 24.55 | 24.59 | 24.25 | 24.39 | 43,061 | -0.13(-0.53%) |
Dec 09, 2009 | 25.56 | 25.56 | 24.42 | 24.52 | 118,221 | -0.77(-3.04%) |
Dec 08, 2009 | 25.50 | 25.50 | 25.29 | 25.29 | 104,082 | -0.32(-1.25%) |
Dec 07, 2009 | 25.75 | 25.92 | 25.50 | 25.61 | 24,634 | -0.25(-0.97%) |
Dec 04, 2009 | 26.46 | 26.46 | 25.62 | 25.86 | 24,882 | -0.12(-0.44%) |
Dec 03, 2009 | 25.97 | 26.12 | 25.10 | 25.98 | 11,459 | +0.17(+0.64%) |
Dec 02, 2009 | 26.15 | 26.29 | 25.71 | 25.81 | 58,507 | -0.47(-1.79%) |