Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.70 | 25.81 | 25.69 | 25.80 | 30,070 | +0.06(+0.25%) |
Feb 25, 2010 | 25.73 | 25.74 | 25.47 | 25.74 | 5,311 | -0.40(-1.54%) |
Feb 24, 2010 | 26.12 | 26.28 | 26.08 | 26.14 | 2,658 | +0.06(+0.24%) |
Feb 23, 2010 | 26.24 | 26.24 | 25.97 | 26.08 | 2,703 | -0.50(-1.87%) |
Feb 22, 2010 | 26.85 | 26.85 | 26.52 | 26.58 | 2,422 | -0.04(-0.13%) |
Feb 19, 2010 | 26.34 | 26.61 | 26.21 | 26.61 | 3,660 | -0.02(-0.08%) |
Feb 18, 2010 | 25.96 | 26.67 | 25.96 | 26.63 | 3,449 | +0.47(+1.81%) |
Feb 17, 2010 | 26.26 | 26.29 | 26.12 | 26.16 | 5,214 | +0.06(+0.24%) |
Feb 16, 2010 | 25.75 | 26.44 | 25.75 | 26.10 | 9,978 | +0.38(+1.47%) |
Feb 12, 2010 | 25.83 | 25.72 | 25.72 | 25.72 | 4,844 | -0.22(-0.83%) |
Feb 11, 2010 | 25.76 | 26.03 | 25.39 | 25.94 | 2,659 | +0.33(+1.30%) |
Feb 10, 2010 | 25.60 | 25.69 | 25.35 | 25.60 | 7,125 | -0.13(-0.51%) |
Feb 09, 2010 | 25.38 | 25.97 | 25.38 | 25.73 | 24,643 | +0.47(+1.86%) |
Feb 08, 2010 | 25.54 | 25.71 | 25.25 | 25.26 | 5,586 | -0.15(-0.59%) |
Feb 05, 2010 | 25.65 | 25.65 | 24.86 | 25.41 | 19,365 | -0.24(-0.93%) |
Feb 04, 2010 | 26.20 | 26.20 | 25.65 | 25.65 | 19,563 | -1.02(-3.81%) |
Feb 03, 2010 | 26.71 | 26.95 | 26.60 | 26.67 | 3,773 | -0.30(-1.10%) |
Feb 02, 2010 | 26.64 | 26.99 | 26.54 | 26.97 | 64,212 | +0.43(+1.64%) |
Feb 01, 2010 | 26.47 | 26.61 | 26.32 | 26.53 | 27,722 | +0.41(+1.56%) |
Jan 29, 2010 | 26.32 | 26.77 | 26.08 | 26.12 | 28,252 | -0.19(-0.71%) |
Jan 28, 2010 | 26.91 | 26.96 | 26.13 | 26.31 | 38,602 | -0.55(-2.05%) |
Jan 27, 2010 | 26.88 | 26.88 | 26.28 | 26.86 | 54,384 | +0.08(+0.30%) |
Jan 26, 2010 | 26.96 | 27.16 | 26.63 | 26.78 | 47,105 | -0.16(-0.61%) |
Jan 25, 2010 | 27.78 | 27.78 | 26.80 | 26.95 | 28,140 | +0.25(+0.95%) |
Jan 22, 2010 | 27.69 | 27.69 | 26.69 | 26.69 | 45,792 | -0.93(-3.38%) |
Jan 21, 2010 | 28.49 | 28.49 | 27.47 | 27.63 | 28,028 | -0.72(-2.53%) |
Jan 20, 2010 | 28.58 | 28.63 | 28.07 | 28.34 | 22,559 | -0.66(-2.27%) |
Jan 19, 2010 | 28.73 | 29.00 | 28.53 | 29.00 | 5,839 | +0.24(+0.83%) |
Jan 15, 2010 | 29.35 | 28.76 | 28.76 | 28.76 | 15,658 | -0.80(-2.70%) |
Jan 14, 2010 | 29.65 | 29.70 | 29.52 | 29.56 | 10,696 | -0.06(-0.21%) |
Jan 13, 2010 | 29.48 | 29.65 | 28.97 | 29.62 | 15,729 | +0.31(+1.06%) |
Jan 12, 2010 | 29.62 | 29.62 | 29.14 | 29.31 | 25,517 | -0.30(-1.02%) |
Jan 11, 2010 | 29.93 | 29.93 | 29.48 | 29.61 | 25,653 | -0.12(-0.42%) |
Jan 08, 2010 | 29.58 | 29.74 | 29.36 | 29.74 | 28,812 | +0.12(+0.39%) |
Jan 07, 2010 | 29.54 | 29.63 | 29.21 | 29.62 | 27,878 | +0.01(+0.03%) |
Jan 06, 2010 | 29.38 | 29.72 | 29.38 | 29.61 | 16,846 | +0.28(+0.94%) |
Jan 05, 2010 | 29.29 | 29.45 | 29.20 | 29.34 | 24,072 | +0.20(+0.70%) |
Jan 04, 2010 | 28.83 | 29.16 | 28.83 | 29.13 | 13,127 | +0.63(+2.21%) |
Dec 31, 2009 | 28.82 | 28.50 | 28.50 | 28.50 | 11,152 | -0.17(-0.59%) |
Dec 30, 2009 | 28.81 | 28.81 | 28.54 | 28.67 | 11,856 | -0.04(-0.12%) |
Dec 29, 2009 | 28.95 | 28.95 | 28.65 | 28.71 | 17,020 | -0.15(-0.53%) |
Dec 28, 2009 | 28.84 | 28.99 | 28.74 | 28.86 | 21,263 | -0.06(-0.21%) |
Dec 24, 2009 | 28.92 | 28.92 | 28.76 | 28.92 | 123,347 | +0.19(+0.65%) |
Dec 23, 2009 | 28.85 | 28.85 | 28.49 | 28.73 | 19,601 | +0.08(+0.28%) |
Dec 22, 2009 | 28.46 | 28.73 | 28.46 | 28.65 | 25,528 | +0.38(+1.35%) |
Dec 21, 2009 | 27.94 | 28.33 | 27.80 | 28.27 | 15,648 | +0.25(+0.89%) |
Dec 18, 2009 | 28.02 | 28.02 | 27.74 | 28.02 | 34,876 | +0.24(+0.86%) |
Dec 17, 2009 | 28.15 | 28.15 | 27.71 | 27.78 | 21,182 | -0.46(-1.63%) |
Dec 16, 2009 | 28.18 | 28.38 | 28.13 | 28.25 | 23,297 | +0.25(+0.89%) |
Dec 15, 2009 | 27.99 | 28.13 | 27.69 | 28.00 | 19,185 | -0.01(-0.03%) |
Dec 14, 2009 | 27.80 | 28.23 | 27.47 | 28.01 | 21,025 | +0.49(+1.77%) |
Dec 11, 2009 | 27.52 | 27.56 | 27.38 | 27.52 | 10,993 | +0.12(+0.45%) |
Dec 10, 2009 | 27.10 | 27.43 | 27.10 | 27.39 | 16,964 | +0.12(+0.42%) |
Dec 09, 2009 | 27.61 | 27.61 | 26.97 | 27.28 | 12,504 | -0.09(-0.32%) |
Dec 08, 2009 | 27.59 | 27.59 | 27.20 | 27.37 | 14,969 | -0.23(-0.84%) |
Dec 07, 2009 | 27.16 | 27.67 | 27.16 | 27.60 | 18,009 | +0.29(+1.07%) |
Dec 04, 2009 | 27.47 | 27.69 | 26.98 | 27.31 | 21,838 | +0.15(+0.56%) |
Dec 03, 2009 | 27.99 | 27.99 | 27.07 | 27.15 | 34,913 | -0.10(-0.36%) |
Dec 02, 2009 | 27.25 | 27.51 | 27.10 | 27.25 | 18,517 | +0.14(+0.52%) |