Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.33 | 24.54 | 23.86 | 24.07 | 99,231 | -0.23(-0.96%) |
Feb 25, 2010 | 23.88 | 24.39 | 23.58 | 24.31 | 237,863 | +0.00(+0.00%) |
Feb 24, 2010 | 24.20 | 24.54 | 24.03 | 24.31 | 123,222 | +0.15(+0.61%) |
Feb 23, 2010 | 24.21 | 24.59 | 24.03 | 24.16 | 350,769 | -0.17(-0.71%) |
Feb 22, 2010 | 24.83 | 24.83 | 24.20 | 24.33 | 158,416 | -0.47(-1.89%) |
Feb 19, 2010 | 23.93 | 24.97 | 23.81 | 24.80 | 235,854 | +0.81(+3.39%) |
Feb 18, 2010 | 23.85 | 24.14 | 23.19 | 23.99 | 282,329 | -0.08(-0.32%) |
Feb 17, 2010 | 23.21 | 24.35 | 22.15 | 24.06 | 396,778 | -0.12(-0.50%) |
Feb 16, 2010 | 24.15 | 24.24 | 23.92 | 24.18 | 140,305 | +0.30(+1.27%) |
Feb 12, 2010 | 23.15 | 23.88 | 23.88 | 23.88 | 137,080 | +0.35(+1.47%) |
Feb 11, 2010 | 23.30 | 23.60 | 23.15 | 23.54 | 147,324 | +0.28(+1.19%) |
Feb 10, 2010 | 23.31 | 23.46 | 22.91 | 23.26 | 60,250 | -0.24(-1.02%) |
Feb 09, 2010 | 23.56 | 23.91 | 23.22 | 23.50 | 100,844 | +0.29(+1.26%) |
Feb 08, 2010 | 23.98 | 23.98 | 23.19 | 23.21 | 118,114 | -0.83(-3.47%) |
Feb 05, 2010 | 24.03 | 24.19 | 23.16 | 24.04 | 135,353 | +0.03(+0.11%) |
Feb 04, 2010 | 24.31 | 24.31 | 23.77 | 24.01 | 190,120 | -0.54(-2.20%) |
Feb 03, 2010 | 24.62 | 24.81 | 24.00 | 24.56 | 119,624 | -0.24(-0.97%) |
Feb 02, 2010 | 24.74 | 24.99 | 24.46 | 24.80 | 178,900 | +0.15(+0.59%) |
Feb 01, 2010 | 24.19 | 24.75 | 23.87 | 24.65 | 657,065 | +0.67(+2.79%) |
Jan 29, 2010 | 24.20 | 24.46 | 23.80 | 23.98 | 270,476 | -0.04(-0.18%) |
Jan 28, 2010 | 24.20 | 24.31 | 23.64 | 24.02 | 191,551 | -0.17(-0.71%) |
Jan 27, 2010 | 24.05 | 24.37 | 23.72 | 24.19 | 268,992 | +0.06(+0.25%) |
Jan 26, 2010 | 24.47 | 24.98 | 24.05 | 24.13 | 75,408 | -0.52(-2.09%) |
Jan 25, 2010 | 24.85 | 24.94 | 24.31 | 24.65 | 95,416 | +0.00(+0.00%) |
Jan 22, 2010 | 25.77 | 25.77 | 24.56 | 24.65 | 134,984 | -1.16(-4.49%) |
Jan 21, 2010 | 27.15 | 27.38 | 25.17 | 25.81 | 246,292 | -1.34(-4.93%) |
Jan 20, 2010 | 27.11 | 27.31 | 26.69 | 27.15 | 134,332 | -0.33(-1.19%) |
Jan 19, 2010 | 27.13 | 27.73 | 26.94 | 27.48 | 110,167 | +0.50(+1.85%) |
Jan 15, 2010 | 27.93 | 26.98 | 26.98 | 26.98 | 199,912 | -0.82(-2.94%) |
Jan 14, 2010 | 27.97 | 28.18 | 27.59 | 27.79 | 121,970 | -0.21(-0.77%) |
Jan 13, 2010 | 27.90 | 28.39 | 27.56 | 28.01 | 84,662 | +0.16(+0.59%) |
Jan 12, 2010 | 27.83 | 27.88 | 27.55 | 27.84 | 233,112 | -0.22(-0.80%) |
Jan 11, 2010 | 27.63 | 28.19 | 27.42 | 28.07 | 196,842 | +0.75(+2.73%) |
Jan 08, 2010 | 26.81 | 27.41 | 26.46 | 27.32 | 170,506 | +0.52(+1.96%) |
Jan 07, 2010 | 26.93 | 27.05 | 26.24 | 26.80 | 200,646 | -0.14(-0.51%) |
Jan 06, 2010 | 27.91 | 28.62 | 26.82 | 26.93 | 362,680 | -1.00(-3.60%) |
Jan 05, 2010 | 27.28 | 28.34 | 26.92 | 27.94 | 246,711 | +0.53(+1.94%) |
Jan 04, 2010 | 26.73 | 27.50 | 26.53 | 27.41 | 145,773 | +1.26(+4.83%) |
Dec 31, 2009 | 26.29 | 26.14 | 26.14 | 26.14 | 157,414 | -0.21(-0.81%) |
Dec 30, 2009 | 25.97 | 26.36 | 25.62 | 26.36 | 98,858 | +0.31(+1.19%) |
Dec 29, 2009 | 25.89 | 26.17 | 25.71 | 26.05 | 56,290 | +0.16(+0.63%) |
Dec 28, 2009 | 25.83 | 25.97 | 25.66 | 25.89 | 84,950 | +0.05(+0.20%) |
Dec 24, 2009 | 25.59 | 25.84 | 25.10 | 25.84 | 22,081 | +0.46(+1.79%) |
Dec 23, 2009 | 24.88 | 25.67 | 24.88 | 25.38 | 75,996 | +0.62(+2.50%) |
Dec 22, 2009 | 24.62 | 24.90 | 24.22 | 24.76 | 143,335 | +0.36(+1.48%) |
Dec 21, 2009 | 24.09 | 24.43 | 24.09 | 24.40 | 109,546 | +0.41(+1.72%) |
Dec 18, 2009 | 24.74 | 24.74 | 23.77 | 23.99 | 173,583 | -0.46(-1.90%) |
Dec 17, 2009 | 24.65 | 24.80 | 24.34 | 24.45 | 94,901 | -0.37(-1.49%) |
Dec 16, 2009 | 24.91 | 25.13 | 24.65 | 24.82 | 64,920 | +0.12(+0.49%) |
Dec 15, 2009 | 25.53 | 25.90 | 24.56 | 24.70 | 152,960 | -0.84(-3.30%) |
Dec 14, 2009 | 25.12 | 25.69 | 25.12 | 25.54 | 137,473 | +1.08(+4.42%) |
Dec 11, 2009 | 24.39 | 24.73 | 24.12 | 24.46 | 312,837 | +0.17(+0.71%) |
Dec 10, 2009 | 24.86 | 25.07 | 23.97 | 24.29 | 203,607 | -0.45(-1.81%) |
Dec 09, 2009 | 24.71 | 24.82 | 24.39 | 24.74 | 147,724 | +0.02(+0.07%) |
Dec 08, 2009 | 24.92 | 25.38 | 24.62 | 24.72 | 233,316 | -0.40(-1.61%) |
Dec 07, 2009 | 24.47 | 25.17 | 24.47 | 25.12 | 177,206 | +0.64(+2.63%) |
Dec 04, 2009 | 24.62 | 25.16 | 23.88 | 24.48 | 85,924 | +0.57(+2.37%) |
Dec 03, 2009 | 24.86 | 24.91 | 23.89 | 23.91 | 81,008 | -0.70(-2.86%) |
Dec 02, 2009 | 24.41 | 25.23 | 24.19 | 24.62 | 149,694 | +0.20(+0.81%) |