Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.01 | 24.11 | 23.43 | 23.93 | 211,566 | -0.19(-0.79%) |
Feb 25, 2010 | 23.15 | 24.13 | 23.02 | 24.12 | 169,506 | +0.68(+2.90%) |
Feb 24, 2010 | 23.03 | 23.48 | 22.90 | 23.44 | 92,119 | +0.49(+2.14%) |
Feb 23, 2010 | 23.12 | 23.26 | 22.70 | 22.95 | 114,553 | -0.22(-0.95%) |
Feb 22, 2010 | 23.25 | 23.56 | 23.13 | 23.17 | 127,903 | -0.10(-0.43%) |
Feb 19, 2010 | 23.06 | 23.54 | 22.95 | 23.27 | 143,296 | +0.23(+1.00%) |
Feb 18, 2010 | 21.73 | 23.14 | 21.73 | 23.04 | 350,393 | +1.36(+6.27%) |
Feb 17, 2010 | 21.46 | 21.86 | 21.24 | 21.68 | 560,229 | +0.33(+1.55%) |
Feb 16, 2010 | 21.34 | 21.66 | 21.06 | 21.35 | 256,262 | +0.05(+0.23%) |
Feb 12, 2010 | 21.00 | 21.30 | 21.30 | 21.30 | 254,600 | +0.10(+0.47%) |
Feb 11, 2010 | 21.11 | 21.38 | 21.05 | 21.20 | 276,663 | +0.00(+0.00%) |
Feb 10, 2010 | 21.54 | 21.54 | 21.10 | 21.20 | 287,147 | -0.47(-2.17%) |
Feb 09, 2010 | 22.07 | 22.14 | 21.49 | 21.67 | 440,592 | -0.21(-0.96%) |
Feb 08, 2010 | 21.72 | 22.27 | 21.54 | 21.88 | 299,263 | +0.15(+0.69%) |
Feb 05, 2010 | 22.05 | 22.05 | 21.39 | 21.73 | 261,229 | -0.33(-1.50%) |
Feb 04, 2010 | 22.58 | 22.74 | 21.92 | 22.06 | 351,805 | -0.72(-3.16%) |
Feb 03, 2010 | 23.05 | 23.09 | 22.52 | 22.78 | 217,735 | -0.31(-1.34%) |
Feb 02, 2010 | 23.20 | 23.52 | 22.95 | 23.09 | 555,554 | -0.16(-0.69%) |
Feb 01, 2010 | 23.58 | 23.60 | 23.08 | 23.25 | 228,629 | -0.33(-1.40%) |
Jan 29, 2010 | 23.77 | 24.16 | 23.52 | 23.58 | 195,090 | -0.06(-0.25%) |
Jan 28, 2010 | 23.98 | 24.02 | 23.50 | 23.64 | 204,720 | -0.24(-1.01%) |
Jan 27, 2010 | 23.83 | 24.17 | 23.56 | 23.88 | 209,206 | -0.04(-0.17%) |
Jan 26, 2010 | 24.35 | 24.43 | 23.84 | 23.92 | 396,551 | -0.54(-2.21%) |
Jan 25, 2010 | 24.85 | 24.85 | 24.27 | 24.46 | 137,970 | -0.24(-0.97%) |
Jan 22, 2010 | 24.70 | 25.02 | 24.39 | 24.70 | 178,058 | -0.02(-0.08%) |
Jan 21, 2010 | 25.35 | 25.50 | 24.58 | 24.72 | 234,436 | -0.54(-2.14%) |
Jan 20, 2010 | 25.24 | 25.50 | 24.88 | 25.26 | 146,040 | -0.21(-0.82%) |
Jan 19, 2010 | 25.00 | 25.57 | 24.84 | 25.47 | 126,123 | +0.49(+1.96%) |
Jan 15, 2010 | 25.64 | 24.98 | 24.98 | 24.98 | 250,900 | -0.60(-2.35%) |
Jan 14, 2010 | 25.43 | 25.70 | 25.23 | 25.58 | 132,420 | +0.22(+0.87%) |
Jan 13, 2010 | 26.10 | 26.38 | 24.89 | 25.36 | 622,970 | -0.72(-2.76%) |
Jan 12, 2010 | 28.23 | 28.23 | 26.02 | 26.08 | 521,393 | -2.39(-8.39%) |
Jan 11, 2010 | 28.79 | 29.35 | 28.44 | 28.47 | 105,635 | -0.40(-1.39%) |
Jan 08, 2010 | 29.20 | 29.56 | 28.74 | 28.87 | 224,876 | -0.49(-1.67%) |
Jan 07, 2010 | 29.02 | 29.65 | 28.65 | 29.36 | 135,081 | +0.26(+0.89%) |
Jan 06, 2010 | 28.72 | 29.71 | 28.57 | 29.10 | 169,481 | +0.38(+1.32%) |
Jan 05, 2010 | 28.28 | 29.24 | 28.01 | 28.72 | 228,439 | +0.34(+1.20%) |
Jan 04, 2010 | 27.65 | 28.54 | 27.65 | 28.38 | 169,453 | +0.92(+3.35%) |
Dec 31, 2009 | 27.93 | 27.46 | 27.46 | 27.46 | 72,400 | -0.49(-1.75%) |
Dec 30, 2009 | 27.61 | 27.96 | 27.25 | 27.95 | 100,510 | +0.33(+1.19%) |
Dec 29, 2009 | 27.26 | 27.89 | 27.19 | 27.62 | 98,511 | +0.50(+1.84%) |
Dec 28, 2009 | 27.06 | 27.15 | 26.65 | 27.12 | 76,047 | +0.22(+0.82%) |
Dec 24, 2009 | 26.97 | 26.98 | 26.59 | 26.90 | 38,917 | -0.07(-0.26%) |
Dec 23, 2009 | 26.71 | 27.00 | 26.33 | 26.97 | 80,156 | +0.40(+1.51%) |
Dec 22, 2009 | 26.30 | 26.78 | 26.08 | 26.57 | 147,396 | +0.27(+1.03%) |
Dec 21, 2009 | 25.63 | 26.31 | 25.46 | 26.30 | 169,776 | +0.70(+2.73%) |
Dec 18, 2009 | 26.38 | 26.38 | 24.89 | 25.60 | 624,406 | -0.36(-1.39%) |
Dec 17, 2009 | 25.36 | 25.97 | 25.20 | 25.96 | 370,190 | +0.51(+1.98%) |
Dec 16, 2009 | 24.85 | 25.64 | 24.81 | 25.45 | 310,774 | +0.86(+3.52%) |
Dec 15, 2009 | 25.05 | 25.24 | 24.57 | 24.59 | 230,285 | -0.64(-2.54%) |
Dec 14, 2009 | 24.80 | 25.26 | 24.80 | 25.23 | 262,674 | +0.86(+3.53%) |
Dec 11, 2009 | 23.81 | 24.78 | 23.72 | 24.37 | 381,365 | +0.75(+3.18%) |
Dec 10, 2009 | 23.95 | 24.22 | 23.52 | 23.62 | 252,008 | -0.14(-0.59%) |
Dec 09, 2009 | 23.71 | 24.03 | 23.11 | 23.76 | 216,840 | -0.05(-0.21%) |
Dec 08, 2009 | 24.03 | 24.48 | 23.54 | 23.81 | 455,150 | -0.31(-1.29%) |
Dec 07, 2009 | 24.62 | 24.77 | 23.97 | 24.12 | 543,561 | -0.43(-1.75%) |
Dec 04, 2009 | 25.31 | 25.50 | 24.30 | 24.55 | 472,157 | -0.52(-2.07%) |
Dec 03, 2009 | 25.64 | 25.77 | 24.99 | 25.07 | 221,007 | -0.48(-1.88%) |
Dec 02, 2009 | 25.94 | 26.24 | 25.46 | 25.55 | 285,958 | -0.45(-1.73%) |