Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.05 | 22.34 | 21.80 | 22.07 | 84,056 | -0.06(-0.27%) |
Feb 25, 2010 | 22.20 | 22.24 | 21.88 | 22.13 | 91,733 | +0.22(+1.00%) |
Feb 24, 2010 | 21.25 | 21.93 | 20.92 | 21.91 | 123,594 | +0.94(+4.48%) |
Feb 23, 2010 | 20.89 | 21.17 | 20.40 | 20.97 | 109,042 | +0.41(+1.99%) |
Feb 22, 2010 | 20.61 | 20.72 | 20.18 | 20.56 | 73,704 | +0.17(+0.83%) |
Feb 19, 2010 | 20.40 | 20.49 | 20.18 | 20.39 | 223,240 | -0.03(-0.15%) |
Feb 18, 2010 | 21.15 | 21.15 | 20.31 | 20.42 | 207,500 | -0.58(-2.76%) |
Feb 17, 2010 | 21.30 | 21.30 | 20.82 | 21.00 | 106,679 | -0.12(-0.57%) |
Feb 16, 2010 | 21.32 | 21.49 | 20.64 | 21.12 | 113,014 | -0.19(-0.89%) |
Feb 12, 2010 | 21.31 | 21.31 | 21.31 | 0 | +0.45(+2.16%) | |
Feb 11, 2010 | 21.31 | 21.31 | 20.73 | 20.86 | 128,761 | -0.08(-0.38%) |
Feb 10, 2010 | 21.34 | 21.34 | 20.56 | 20.94 | 103,046 | +0.07(+0.34%) |
Feb 09, 2010 | 21.49 | 21.52 | 20.84 | 20.87 | 160,953 | -0.65(-3.02%) |
Feb 08, 2010 | 21.97 | 21.97 | 21.24 | 21.52 | 188,739 | -0.56(-2.54%) |
Feb 05, 2010 | 21.77 | 22.08 | 21.45 | 22.08 | 255,693 | +0.19(+0.87%) |
Feb 04, 2010 | 22.17 | 22.20 | 21.75 | 21.89 | 102,423 | -0.27(-1.22%) |
Feb 03, 2010 | 22.28 | 22.29 | 22.14 | 22.16 | 36,268 | -0.14(-0.63%) |
Feb 02, 2010 | 22.35 | 22.38 | 22.14 | 22.30 | 63,724 | +0.03(+0.13%) |
Feb 01, 2010 | 22.39 | 22.58 | 22.00 | 22.27 | 67,096 | -0.21(-0.93%) |
Jan 29, 2010 | 22.85 | 22.89 | 22.40 | 22.48 | 79,887 | -0.14(-0.62%) |
Jan 28, 2010 | 22.64 | 22.72 | 22.32 | 22.62 | 333,427 | +0.08(+0.35%) |
Jan 27, 2010 | 22.37 | 22.54 | 22.19 | 22.54 | 204,112 | +0.08(+0.36%) |
Jan 26, 2010 | 22.75 | 22.75 | 22.31 | 22.46 | 118,556 | +0.11(+0.49%) |
Jan 25, 2010 | 22.85 | 22.85 | 22.19 | 22.35 | 217,644 | -0.16(-0.71%) |
Jan 22, 2010 | 22.50 | 22.72 | 22.25 | 22.51 | 105,609 | -0.07(-0.31%) |
Jan 21, 2010 | 22.84 | 22.84 | 22.18 | 22.58 | 240,941 | -0.27(-1.18%) |
Jan 20, 2010 | 23.10 | 23.16 | 22.74 | 22.85 | 63,016 | -0.20(-0.87%) |
Jan 19, 2010 | 23.45 | 23.45 | 22.90 | 23.05 | 127,746 | -0.23(-0.99%) |
Jan 18, 2010 | 23.38 | 23.47 | 23.22 | 23.28 | 29,562 | -0.06(-0.26%) |
Jan 15, 2010 | 23.77 | 23.77 | 23.07 | 23.34 | 91,775 | -0.35(-1.48%) |
Jan 14, 2010 | 23.71 | 23.71 | 23.49 | 23.69 | 79,933 | +0.12(+0.51%) |
Jan 13, 2010 | 23.45 | 23.70 | 23.26 | 23.57 | 328,574 | +0.42(+1.81%) |
Jan 12, 2010 | 23.58 | 23.59 | 23.15 | 23.15 | 83,936 | -0.33(-1.41%) |
Jan 11, 2010 | 23.40 | 23.59 | 23.11 | 23.48 | 113,079 | +0.15(+0.64%) |
Jan 08, 2010 | 23.29 | 23.57 | 23.26 | 23.33 | 57,378 | -0.10(-0.43%) |
Jan 07, 2010 | 23.57 | 23.57 | 23.27 | 23.43 | 34,286 | -0.05(-0.21%) |
Jan 06, 2010 | 23.78 | 23.78 | 23.31 | 23.48 | 47,916 | -0.16(-0.68%) |
Jan 05, 2010 | 23.58 | 23.77 | 23.53 | 23.64 | 33,428 | +0.06(+0.25%) |
Jan 04, 2010 | 23.69 | 23.69 | 23.48 | 23.58 | 52,688 | -0.11(-0.46%) |
Dec 31, 2009 | 23.69 | 23.69 | 23.69 | 0 | -0.14(-0.59%) | |
Dec 30, 2009 | 24.08 | 24.08 | 23.65 | 23.83 | 52,215 | -0.25(-1.04%) |
Dec 29, 2009 | 23.76 | 24.08 | 23.59 | 24.08 | 41,090 | -0.01(-0.04%) |
Dec 24, 2009 | 23.99 | 24.09 | 23.51 | 24.09 | 36,356 | +0.10(+0.42%) |
Dec 23, 2009 | 23.89 | 23.99 | 23.64 | 23.99 | 69,891 | +0.09(+0.38%) |
Dec 22, 2009 | 24.25 | 24.25 | 23.78 | 23.90 | 86,531 | -0.10(-0.42%) |
Dec 21, 2009 | 24.80 | 24.80 | 23.87 | 24.00 | 97,993 | -0.67(-2.72%) |
Dec 18, 2009 | 24.25 | 24.83 | 24.17 | 24.67 | 292,455 | +0.27(+1.11%) |
Dec 17, 2009 | 24.30 | 24.40 | 24.10 | 24.40 | 51,101 | -0.07(-0.29%) |
Dec 16, 2009 | 24.16 | 24.47 | 23.94 | 24.47 | 73,346 | +0.31(+1.28%) |
Dec 15, 2009 | 24.50 | 24.50 | 23.96 | 24.16 | 68,450 | -0.29(-1.19%) |
Dec 14, 2009 | 25.15 | 24.51 | 24.15 | 24.45 | 98,397 | -0.70(-2.78%) |
Dec 11, 2009 | 24.41 | 25.15 | 24.41 | 25.15 | 42,726 | +0.70(+2.86%) |
Dec 10, 2009 | 24.71 | 24.98 | 24.38 | 24.45 | 55,919 | -0.20(-0.81%) |
Dec 09, 2009 | 25.27 | 25.27 | 24.65 | 24.65 | 88,636 | -0.70(-2.76%) |
Dec 08, 2009 | 25.77 | 25.77 | 25.29 | 25.35 | 95,847 | -0.14(-0.55%) |
Dec 07, 2009 | 25.99 | 26.05 | 25.49 | 25.49 | 124,662 | +0.03(+0.12%) |
Dec 04, 2009 | 25.80 | 26.00 | 25.46 | 25.46 | 31,011 | -0.40(-1.55%) |
Dec 03, 2009 | 25.86 | 25.95 | 25.55 | 25.86 | 21,651 | -0.08(-0.31%) |
Dec 02, 2009 | 25.25 | 25.95 | 25.17 | 25.94 | 70,282 | +0.74(+2.94%) |