Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.73 | 23.04 | 22.57 | 22.94 | 665,961 | +0.11(+0.50%) |
Feb 25, 2010 | 22.50 | 22.85 | 22.42 | 22.82 | 544,775 | -0.20(-0.89%) |
Feb 24, 2010 | 22.91 | 23.13 | 22.80 | 23.02 | 496,807 | +0.22(+0.95%) |
Feb 23, 2010 | 23.09 | 23.30 | 22.77 | 22.81 | 641,480 | -0.49(-2.10%) |
Feb 22, 2010 | 23.34 | 23.38 | 23.19 | 23.30 | 532,622 | +0.03(+0.14%) |
Feb 19, 2010 | 23.00 | 23.29 | 22.96 | 23.27 | 334,320 | -0.01(-0.05%) |
Feb 18, 2010 | 23.11 | 23.36 | 23.08 | 23.28 | 472,183 | +0.11(+0.49%) |
Feb 17, 2010 | 23.26 | 23.36 | 23.06 | 23.16 | 621,082 | -0.03(-0.11%) |
Feb 16, 2010 | 22.68 | 23.23 | 22.64 | 23.19 | 378,415 | +0.52(+2.30%) |
Feb 12, 2010 | 22.38 | 22.67 | 22.67 | 22.67 | 562,865 | -0.20(-0.86%) |
Feb 11, 2010 | 22.54 | 22.89 | 22.34 | 22.87 | 391,741 | +0.17(+0.73%) |
Feb 10, 2010 | 22.73 | 22.79 | 22.45 | 22.70 | 693,392 | -0.12(-0.53%) |
Feb 09, 2010 | 22.59 | 23.08 | 22.34 | 22.82 | 883,102 | +0.80(+3.61%) |
Feb 08, 2010 | 22.31 | 22.50 | 22.02 | 22.02 | 815,235 | -0.25(-1.11%) |
Feb 05, 2010 | 22.50 | 22.57 | 21.81 | 22.27 | 1,412,427 | -0.43(-1.91%) |
Feb 04, 2010 | 23.30 | 23.34 | 22.67 | 22.71 | 1,614,980 | -1.08(-4.55%) |
Feb 03, 2010 | 23.92 | 24.01 | 23.69 | 23.79 | 302,989 | -0.23(-0.95%) |
Feb 02, 2010 | 23.87 | 24.11 | 23.75 | 24.02 | 474,533 | +0.38(+1.62%) |
Feb 01, 2010 | 23.54 | 23.70 | 23.53 | 23.64 | 355,962 | +0.46(+2.01%) |
Jan 29, 2010 | 23.53 | 23.70 | 23.11 | 23.17 | 490,076 | -0.28(-1.19%) |
Jan 28, 2010 | 23.99 | 23.99 | 23.30 | 23.45 | 487,296 | -0.61(-2.54%) |
Jan 27, 2010 | 23.86 | 24.06 | 23.65 | 24.06 | 517,503 | +0.12(+0.51%) |
Jan 26, 2010 | 23.88 | 24.18 | 23.80 | 23.94 | 545,770 | -0.09(-0.37%) |
Jan 25, 2010 | 24.15 | 24.24 | 23.98 | 24.03 | 332,580 | +0.41(+1.75%) |
Jan 22, 2010 | 24.08 | 24.27 | 23.62 | 23.62 | 701,347 | -0.57(-2.34%) |
Jan 21, 2010 | 24.84 | 24.92 | 24.09 | 24.18 | 768,363 | -0.77(-3.09%) |
Jan 20, 2010 | 25.12 | 25.12 | 24.74 | 24.95 | 1,109,643 | -0.66(-2.56%) |
Jan 19, 2010 | 25.25 | 25.67 | 25.25 | 25.61 | 973,026 | +0.27(+1.06%) |
Jan 15, 2010 | 25.58 | 25.34 | 25.34 | 25.34 | 592,548 | -0.46(-1.80%) |
Jan 14, 2010 | 25.69 | 25.88 | 25.65 | 25.81 | 503,931 | +0.01(+0.05%) |
Jan 13, 2010 | 25.64 | 25.79 | 25.50 | 25.79 | 846,156 | +0.29(+1.15%) |
Jan 12, 2010 | 25.53 | 25.64 | 25.40 | 25.50 | 434,199 | -0.36(-1.38%) |
Jan 11, 2010 | 25.94 | 25.97 | 25.78 | 25.86 | 294,232 | +0.21(+0.82%) |
Jan 08, 2010 | 25.50 | 25.69 | 25.43 | 25.65 | 278,554 | +0.20(+0.80%) |
Jan 07, 2010 | 25.37 | 25.47 | 25.27 | 25.44 | 362,162 | -0.08(-0.32%) |
Jan 06, 2010 | 25.44 | 25.60 | 25.40 | 25.53 | 309,775 | +0.03(+0.13%) |
Jan 05, 2010 | 25.55 | 25.62 | 25.36 | 25.50 | 1,497,620 | +0.03(+0.10%) |
Jan 04, 2010 | 25.37 | 25.58 | 25.37 | 25.47 | 517,522 | +0.66(+2.67%) |
Dec 31, 2009 | 25.14 | 24.81 | 24.81 | 24.81 | 128,623 | -0.22(-0.87%) |
Dec 30, 2009 | 24.85 | 25.04 | 24.84 | 25.03 | 271,499 | -0.04(-0.15%) |
Dec 29, 2009 | 25.25 | 25.25 | 25.00 | 25.06 | 332,012 | -0.03(-0.13%) |
Dec 28, 2009 | 25.05 | 25.11 | 24.99 | 25.09 | 259,742 | +0.12(+0.48%) |
Dec 24, 2009 | 25.04 | 25.18 | 24.88 | 24.97 | 300,957 | +0.06(+0.26%) |
Dec 23, 2009 | 24.79 | 24.93 | 24.65 | 24.91 | 408,919 | +0.26(+1.06%) |
Dec 22, 2009 | 24.60 | 24.70 | 24.53 | 24.65 | 725,162 | +0.20(+0.83%) |
Dec 21, 2009 | 24.39 | 24.57 | 24.38 | 24.44 | 526,862 | +0.39(+1.61%) |
Dec 18, 2009 | 24.13 | 24.24 | 23.83 | 24.06 | 890,984 | +0.01(+0.03%) |
Dec 17, 2009 | 24.31 | 24.42 | 24.02 | 24.05 | 622,109 | -0.66(-2.69%) |
Dec 16, 2009 | 24.65 | 24.86 | 24.65 | 24.72 | 372,059 | +0.27(+1.10%) |
Dec 15, 2009 | 24.42 | 24.57 | 24.36 | 24.45 | 291,205 | -0.28(-1.14%) |
Dec 14, 2009 | 24.69 | 24.73 | 24.65 | 24.73 | 610,505 | +0.28(+1.13%) |
Dec 11, 2009 | 24.47 | 24.53 | 24.36 | 24.45 | 599,359 | +0.09(+0.36%) |
Dec 10, 2009 | 24.48 | 24.56 | 24.32 | 24.36 | 658,401 | +0.04(+0.15%) |
Dec 09, 2009 | 24.28 | 24.36 | 24.01 | 24.33 | 789,409 | -0.03(-0.13%) |
Dec 08, 2009 | 24.58 | 24.58 | 24.29 | 24.36 | 282,939 | -0.56(-2.24%) |
Dec 07, 2009 | 24.88 | 25.14 | 24.88 | 24.92 | 584,528 | -0.15(-0.60%) |
Dec 04, 2009 | 25.39 | 25.49 | 24.89 | 25.07 | 491,559 | -0.01(-0.03%) |
Dec 03, 2009 | 25.35 | 25.49 | 25.06 | 25.07 | 303,757 | -0.18(-0.72%) |
Dec 02, 2009 | 25.23 | 25.42 | 25.18 | 25.25 | 503,990 | +0.07(+0.27%) |