Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.55 | 24.57 | 24.35 | 24.43 | 2,367,816 | -0.07(-0.28%) |
Feb 25, 2010 | 24.29 | 24.53 | 24.10 | 24.50 | 3,180,089 | -0.02(-0.07%) |
Feb 24, 2010 | 24.54 | 24.54 | 24.30 | 24.52 | 3,066,036 | +0.08(+0.35%) |
Feb 23, 2010 | 24.53 | 24.58 | 24.38 | 24.43 | 2,169,764 | -0.10(-0.40%) |
Feb 22, 2010 | 24.66 | 24.77 | 24.46 | 24.53 | 2,797,045 | -0.12(-0.49%) |
Feb 19, 2010 | 24.35 | 24.77 | 24.29 | 24.65 | 3,488,129 | +0.24(+0.98%) |
Feb 18, 2010 | 24.45 | 24.50 | 24.26 | 24.41 | 3,396,845 | -0.09(-0.35%) |
Feb 17, 2010 | 24.64 | 24.64 | 24.41 | 24.50 | 1,797,730 | -0.05(-0.21%) |
Feb 16, 2010 | 24.23 | 24.55 | 24.23 | 24.55 | 2,291,013 | +0.42(+1.73%) |
Feb 12, 2010 | 24.15 | 24.13 | 24.13 | 24.13 | 4,703,871 | -0.20(-0.83%) |
Feb 11, 2010 | 24.23 | 24.40 | 24.07 | 24.33 | 3,582,649 | +0.11(+0.44%) |
Feb 10, 2010 | 24.46 | 24.46 | 24.05 | 24.23 | 4,419,163 | -0.26(-1.06%) |
Feb 09, 2010 | 24.26 | 24.69 | 24.17 | 24.49 | 3,754,187 | +0.24(+1.00%) |
Feb 08, 2010 | 24.37 | 24.41 | 24.10 | 24.24 | 2,450,377 | -0.10(-0.39%) |
Feb 05, 2010 | 24.26 | 24.38 | 23.96 | 24.34 | 6,627,227 | +0.09(+0.37%) |
Feb 04, 2010 | 24.59 | 24.65 | 24.24 | 24.25 | 5,690,140 | -0.38(-1.53%) |
Feb 03, 2010 | 24.81 | 24.82 | 24.58 | 24.63 | 2,139,009 | -0.25(-1.02%) |
Feb 02, 2010 | 24.77 | 24.89 | 24.46 | 24.88 | 2,888,236 | +0.12(+0.48%) |
Feb 01, 2010 | 24.71 | 24.76 | 24.44 | 24.76 | 2,266,684 | +0.11(+0.43%) |
Jan 29, 2010 | 24.73 | 24.80 | 24.52 | 24.66 | 3,637,500 | +0.01(+0.05%) |
Jan 28, 2010 | 24.83 | 24.83 | 24.57 | 24.64 | 3,366,407 | -0.19(-0.75%) |
Jan 27, 2010 | 24.62 | 24.84 | 24.44 | 24.83 | 5,039,894 | -0.02(-0.07%) |
Jan 26, 2010 | 24.56 | 24.94 | 24.44 | 24.85 | 4,475,331 | +0.26(+1.05%) |
Jan 25, 2010 | 24.67 | 24.80 | 24.28 | 24.59 | 5,393,339 | +0.06(+0.25%) |
Jan 22, 2010 | 25.26 | 25.52 | 24.46 | 24.53 | 11,475,471 | -1.18(-4.60%) |
Jan 21, 2010 | 26.10 | 26.18 | 25.55 | 25.71 | 3,750,259 | -0.34(-1.30%) |
Jan 20, 2010 | 26.06 | 26.08 | 25.68 | 26.05 | 3,315,782 | -0.11(-0.43%) |
Jan 19, 2010 | 25.80 | 26.16 | 25.74 | 26.16 | 2,780,397 | +0.39(+1.51%) |
Jan 15, 2010 | 25.88 | 25.77 | 25.77 | 25.77 | 4,337,091 | -0.29(-1.10%) |
Jan 14, 2010 | 26.02 | 26.10 | 25.91 | 26.06 | 2,003,609 | +0.08(+0.33%) |
Jan 13, 2010 | 25.78 | 26.04 | 25.76 | 25.97 | 2,212,514 | +0.20(+0.77%) |
Jan 12, 2010 | 25.79 | 25.93 | 25.66 | 25.78 | 2,575,196 | -0.05(-0.20%) |
Jan 11, 2010 | 25.63 | 25.91 | 25.57 | 25.83 | 3,107,847 | +0.32(+1.26%) |
Jan 08, 2010 | 25.36 | 25.53 | 25.20 | 25.51 | 2,317,600 | +0.08(+0.31%) |
Jan 07, 2010 | 25.56 | 25.56 | 25.31 | 25.43 | 3,536,424 | -0.09(-0.35%) |
Jan 06, 2010 | 25.22 | 25.64 | 25.22 | 25.52 | 3,610,914 | +0.27(+1.07%) |
Jan 05, 2010 | 25.64 | 25.72 | 25.09 | 25.25 | 5,066,743 | -0.33(-1.30%) |
Jan 04, 2010 | 25.78 | 25.90 | 25.49 | 25.58 | 3,800,499 | -0.03(-0.11%) |
Dec 31, 2009 | 26.10 | 25.61 | 25.61 | 25.61 | 2,252,548 | -0.39(-1.52%) |
Dec 30, 2009 | 25.96 | 26.13 | 25.87 | 26.00 | 1,702,562 | +0.03(+0.11%) |
Dec 29, 2009 | 25.90 | 26.02 | 25.83 | 25.97 | 1,400,172 | +0.11(+0.41%) |
Dec 28, 2009 | 25.91 | 25.91 | 25.74 | 25.87 | 1,584,737 | +0.02(+0.07%) |
Dec 24, 2009 | 25.68 | 25.85 | 25.67 | 25.85 | 886,981 | +0.23(+0.90%) |
Dec 23, 2009 | 25.67 | 25.80 | 25.57 | 25.62 | 2,792,425 | -0.07(-0.29%) |
Dec 22, 2009 | 25.85 | 25.97 | 25.66 | 25.69 | 2,869,101 | -0.15(-0.57%) |
Dec 21, 2009 | 25.60 | 25.90 | 25.60 | 25.84 | 2,963,453 | +0.27(+1.04%) |
Dec 18, 2009 | 25.59 | 25.73 | 25.52 | 25.57 | 6,079,696 | -0.02(-0.09%) |
Dec 17, 2009 | 25.33 | 25.65 | 25.19 | 25.60 | 5,367,118 | +0.26(+1.02%) |
Dec 16, 2009 | 25.50 | 25.57 | 25.31 | 25.34 | 3,765,046 | -0.05(-0.18%) |
Dec 15, 2009 | 25.49 | 25.49 | 25.30 | 25.38 | 3,154,694 | -0.13(-0.51%) |
Dec 14, 2009 | 25.53 | 25.53 | 25.40 | 25.51 | 2,880,827 | +0.05(+0.18%) |
Dec 11, 2009 | 25.16 | 25.51 | 25.16 | 25.47 | 3,172,571 | +0.30(+1.19%) |
Dec 10, 2009 | 25.02 | 25.24 | 24.98 | 25.17 | 2,768,668 | +0.26(+1.06%) |
Dec 09, 2009 | 24.89 | 24.91 | 24.69 | 24.90 | 2,443,474 | +0.10(+0.39%) |
Dec 08, 2009 | 24.99 | 25.00 | 24.75 | 24.81 | 4,556,424 | -0.21(-0.86%) |
Dec 07, 2009 | 24.91 | 25.18 | 24.91 | 25.02 | 4,172,949 | +0.19(+0.77%) |
Dec 04, 2009 | 25.08 | 25.25 | 24.63 | 24.83 | 5,468,638 | -0.18(-0.72%) |
Dec 03, 2009 | 24.79 | 25.19 | 24.73 | 25.01 | 7,487,969 | +0.25(+1.00%) |
Dec 02, 2009 | 24.37 | 24.78 | 24.37 | 24.76 | 3,925,657 | +0.35(+1.43%) |