Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.98 | 24.54 | 23.34 | 24.19 | 19,249 | +0.21(+0.90%) |
Feb 25, 2010 | 24.34 | 24.45 | 23.34 | 23.98 | 25,500 | -0.62(-2.51%) |
Feb 24, 2010 | 24.64 | 24.66 | 24.16 | 24.59 | 19,309 | +0.20(+0.81%) |
Feb 23, 2010 | 24.79 | 24.81 | 24.28 | 24.40 | 25,893 | -0.69(-2.75%) |
Feb 22, 2010 | 25.15 | 25.54 | 24.91 | 25.09 | 6,738 | +0.02(+0.07%) |
Feb 19, 2010 | 24.35 | 25.23 | 24.35 | 25.07 | 7,975 | +0.40(+1.63%) |
Feb 18, 2010 | 24.16 | 24.90 | 23.88 | 24.67 | 7,031 | +0.47(+1.96%) |
Feb 17, 2010 | 24.86 | 24.86 | 24.19 | 24.19 | 4,838 | -0.59(-2.39%) |
Feb 16, 2010 | 23.49 | 24.78 | 23.49 | 24.78 | 7,796 | +1.13(+4.77%) |
Feb 12, 2010 | 23.92 | 23.65 | 23.65 | 23.65 | 2,120 | -0.10(-0.41%) |
Feb 11, 2010 | 23.39 | 23.95 | 23.32 | 23.75 | 8,029 | +0.01(+0.03%) |
Feb 10, 2010 | 23.39 | 23.74 | 23.30 | 23.74 | 4,084 | +0.29(+1.22%) |
Feb 09, 2010 | 22.96 | 23.97 | 22.94 | 23.46 | 14,783 | +0.52(+2.27%) |
Feb 08, 2010 | 23.80 | 23.80 | 22.94 | 22.94 | 5,464 | -1.05(-4.39%) |
Feb 05, 2010 | 23.77 | 24.00 | 23.56 | 23.99 | 8,498 | +0.25(+1.04%) |
Feb 04, 2010 | 23.53 | 23.82 | 22.95 | 23.74 | 15,857 | +0.03(+0.11%) |
Feb 03, 2010 | 24.01 | 24.42 | 23.48 | 23.72 | 29,644 | -0.45(-1.85%) |
Feb 02, 2010 | 24.12 | 24.51 | 23.25 | 24.16 | 50,483 | -0.03(-0.11%) |
Feb 01, 2010 | 22.96 | 24.59 | 22.89 | 24.19 | 47,023 | +0.69(+2.94%) |
Jan 29, 2010 | 23.45 | 23.70 | 22.54 | 23.50 | 24,019 | -0.06(-0.27%) |
Jan 28, 2010 | 23.47 | 23.56 | 23.07 | 23.56 | 5,746 | +0.18(+0.77%) |
Jan 27, 2010 | 23.91 | 24.12 | 22.53 | 23.39 | 32,745 | -0.76(-3.15%) |
Jan 26, 2010 | 24.19 | 24.53 | 23.80 | 24.15 | 12,867 | -0.19(-0.77%) |
Jan 25, 2010 | 24.73 | 25.15 | 23.97 | 24.34 | 17,705 | +0.33(+1.38%) |
Jan 22, 2010 | 23.91 | 24.76 | 23.85 | 24.00 | 7,583 | -0.05(-0.22%) |
Jan 21, 2010 | 24.40 | 24.76 | 23.74 | 24.06 | 13,791 | -0.36(-1.47%) |
Jan 20, 2010 | 24.77 | 25.09 | 23.80 | 24.42 | 45,696 | -0.40(-1.62%) |
Jan 19, 2010 | 24.55 | 25.08 | 24.34 | 24.82 | 28,404 | -0.15(-0.61%) |
Jan 15, 2010 | 23.93 | 24.97 | 24.97 | 24.97 | 16,071 | -0.12(-0.46%) |
Jan 14, 2010 | 26.19 | 26.19 | 25.09 | 25.09 | 29,599 | -1.07(-4.08%) |
Jan 13, 2010 | 25.49 | 26.42 | 25.12 | 26.15 | 7,127 | +0.39(+1.53%) |
Jan 12, 2010 | 25.54 | 25.98 | 24.45 | 25.76 | 57,568 | -0.15(-0.59%) |
Jan 11, 2010 | 26.16 | 26.34 | 25.59 | 25.91 | 23,610 | -0.07(-0.28%) |
Jan 08, 2010 | 26.64 | 26.72 | 25.98 | 25.98 | 12,031 | -0.67(-2.52%) |
Jan 07, 2010 | 26.88 | 26.88 | 26.33 | 26.66 | 6,923 | -0.22(-0.83%) |
Jan 06, 2010 | 27.32 | 27.48 | 26.05 | 26.88 | 20,297 | -0.69(-2.52%) |
Jan 05, 2010 | 26.00 | 27.57 | 26.00 | 27.57 | 24,921 | +1.47(+5.65%) |
Jan 04, 2010 | 27.27 | 27.77 | 25.67 | 26.10 | 35,413 | -0.82(-3.06%) |
Dec 31, 2009 | 26.77 | 26.92 | 26.92 | 26.92 | 11,942 | +0.40(+1.52%) |
Dec 30, 2009 | 25.97 | 26.78 | 25.83 | 26.52 | 14,034 | +0.65(+2.49%) |
Dec 29, 2009 | 26.48 | 26.74 | 25.68 | 25.88 | 12,987 | -0.84(-3.15%) |
Dec 28, 2009 | 26.33 | 26.88 | 26.28 | 26.72 | 9,850 | +0.44(+1.67%) |
Dec 24, 2009 | 25.99 | 26.43 | 25.70 | 26.28 | 11,167 | -0.02(-0.06%) |
Dec 23, 2009 | 25.89 | 26.78 | 25.50 | 26.30 | 18,297 | +0.45(+1.73%) |
Dec 22, 2009 | 25.54 | 26.34 | 25.54 | 25.85 | 15,130 | +0.63(+2.49%) |
Dec 21, 2009 | 26.21 | 26.21 | 25.09 | 25.22 | 14,310 | -1.14(-4.32%) |
Dec 18, 2009 | 26.25 | 26.50 | 26.15 | 26.36 | 13,230 | +0.26(+1.00%) |
Dec 17, 2009 | 26.32 | 26.32 | 25.85 | 26.10 | 7,955 | -0.07(-0.28%) |
Dec 16, 2009 | 26.52 | 26.68 | 25.97 | 26.17 | 3,135 | -0.42(-1.57%) |
Dec 15, 2009 | 25.70 | 26.66 | 25.70 | 26.59 | 22,207 | +0.61(+2.34%) |
Dec 14, 2009 | 26.02 | 26.23 | 25.66 | 25.98 | 13,112 | +0.47(+1.83%) |
Dec 11, 2009 | 24.66 | 25.84 | 24.66 | 25.52 | 17,888 | +0.85(+3.45%) |
Dec 10, 2009 | 24.84 | 25.17 | 24.30 | 24.67 | 11,509 | +0.08(+0.33%) |
Dec 09, 2009 | 24.62 | 25.07 | 24.42 | 24.59 | 9,012 | -0.14(-0.58%) |
Dec 08, 2009 | 24.61 | 25.01 | 24.37 | 24.73 | 11,682 | -0.06(-0.25%) |
Dec 07, 2009 | 24.77 | 25.34 | 24.54 | 24.79 | 2,896 | -0.21(-0.82%) |
Dec 04, 2009 | 25.37 | 25.37 | 24.42 | 25.00 | 18,505 | -0.09(-0.36%) |
Dec 03, 2009 | 25.31 | 25.40 | 24.68 | 25.09 | 4,709 | -0.43(-1.69%) |
Dec 02, 2009 | 25.57 | 25.84 | 24.92 | 25.52 | 11,891 | -0.21(-0.84%) |