Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.89 | 22.93 | 22.70 | 22.74 | 216,726 | -0.15(-0.64%) |
Feb 25, 2010 | 22.69 | 22.90 | 22.56 | 22.88 | 456,949 | -0.06(-0.26%) |
Feb 24, 2010 | 23.06 | 23.06 | 22.72 | 22.94 | 329,347 | +0.03(+0.14%) |
Feb 23, 2010 | 23.00 | 23.11 | 22.88 | 22.91 | 342,762 | -0.19(-0.80%) |
Feb 22, 2010 | 23.35 | 23.35 | 23.08 | 23.09 | 144,121 | -0.12(-0.50%) |
Feb 19, 2010 | 22.84 | 23.26 | 22.83 | 23.21 | 183,038 | +0.30(+1.32%) |
Feb 18, 2010 | 22.68 | 22.93 | 22.67 | 22.91 | 335,746 | +0.14(+0.61%) |
Feb 17, 2010 | 22.93 | 22.93 | 22.72 | 22.77 | 180,131 | -0.04(-0.18%) |
Feb 16, 2010 | 22.49 | 22.82 | 22.48 | 22.81 | 162,432 | +0.40(+1.77%) |
Feb 12, 2010 | 22.33 | 22.41 | 22.41 | 22.41 | 256,140 | -0.08(-0.36%) |
Feb 11, 2010 | 22.37 | 22.51 | 22.11 | 22.50 | 226,161 | +0.15(+0.69%) |
Feb 10, 2010 | 22.44 | 22.44 | 22.15 | 22.34 | 208,733 | -0.07(-0.33%) |
Feb 09, 2010 | 22.41 | 22.64 | 22.32 | 22.41 | 189,818 | +0.20(+0.91%) |
Feb 08, 2010 | 22.43 | 22.51 | 22.21 | 22.21 | 224,654 | -0.22(-0.97%) |
Feb 05, 2010 | 22.49 | 22.50 | 22.11 | 22.43 | 538,043 | -0.09(-0.40%) |
Feb 04, 2010 | 22.95 | 23.00 | 22.51 | 22.52 | 331,390 | -0.60(-2.58%) |
Feb 03, 2010 | 23.15 | 23.22 | 23.03 | 23.12 | 113,484 | -0.16(-0.67%) |
Feb 02, 2010 | 23.02 | 23.27 | 22.90 | 23.27 | 162,847 | +0.19(+0.83%) |
Feb 01, 2010 | 22.91 | 23.08 | 22.80 | 23.08 | 158,026 | +0.18(+0.80%) |
Jan 29, 2010 | 23.12 | 23.21 | 22.90 | 22.90 | 290,561 | -0.19(-0.82%) |
Jan 28, 2010 | 23.33 | 23.37 | 22.97 | 23.09 | 179,862 | -0.21(-0.88%) |
Jan 27, 2010 | 23.36 | 23.37 | 22.98 | 23.29 | 234,987 | -0.13(-0.57%) |
Jan 26, 2010 | 23.30 | 23.51 | 23.23 | 23.43 | 225,646 | +0.06(+0.26%) |
Jan 25, 2010 | 23.42 | 23.45 | 23.19 | 23.37 | 227,075 | +0.13(+0.58%) |
Jan 22, 2010 | 23.62 | 23.67 | 23.22 | 23.23 | 208,256 | -0.47(-2.00%) |
Jan 21, 2010 | 23.98 | 24.20 | 23.62 | 23.71 | 383,757 | -0.33(-1.39%) |
Jan 20, 2010 | 24.13 | 24.13 | 23.83 | 24.04 | 201,764 | -0.24(-0.99%) |
Jan 19, 2010 | 23.99 | 24.28 | 23.94 | 24.28 | 343,349 | +0.29(+1.21%) |
Jan 15, 2010 | 23.97 | 23.99 | 23.99 | 23.99 | 494,184 | -0.14(-0.60%) |
Jan 14, 2010 | 24.17 | 24.19 | 24.02 | 24.13 | 142,636 | -0.07(-0.29%) |
Jan 13, 2010 | 24.00 | 24.22 | 23.94 | 24.20 | 276,971 | +0.26(+1.10%) |
Jan 12, 2010 | 23.98 | 24.11 | 23.88 | 23.94 | 475,624 | -0.12(-0.52%) |
Jan 11, 2010 | 23.89 | 24.07 | 23.89 | 24.07 | 229,409 | +0.24(+1.01%) |
Jan 08, 2010 | 23.80 | 23.83 | 23.69 | 23.82 | 145,347 | -0.02(-0.08%) |
Jan 07, 2010 | 23.90 | 23.90 | 23.78 | 23.84 | 246,986 | -0.09(-0.38%) |
Jan 06, 2010 | 23.77 | 23.99 | 23.77 | 23.93 | 169,869 | +0.12(+0.53%) |
Jan 05, 2010 | 24.01 | 24.08 | 23.68 | 23.81 | 304,254 | -0.25(-1.04%) |
Jan 04, 2010 | 24.15 | 24.22 | 23.99 | 24.06 | 498,431 | +0.09(+0.36%) |
Dec 31, 2009 | 24.34 | 23.97 | 23.97 | 23.97 | 249,588 | -0.35(-1.42%) |
Dec 30, 2009 | 24.30 | 24.37 | 24.27 | 24.32 | 145,360 | -0.01(-0.05%) |
Dec 29, 2009 | 24.36 | 24.41 | 24.32 | 24.33 | 132,278 | +0.01(+0.05%) |
Dec 28, 2009 | 24.30 | 24.36 | 24.23 | 24.32 | 139,295 | +0.04(+0.17%) |
Dec 24, 2009 | 24.17 | 24.32 | 24.16 | 24.28 | 61,280 | +0.16(+0.66%) |
Dec 23, 2009 | 24.21 | 24.21 | 24.02 | 24.12 | 292,358 | -0.19(-0.76%) |
Dec 22, 2009 | 24.55 | 24.55 | 24.28 | 24.30 | 207,891 | -0.14(-0.58%) |
Dec 21, 2009 | 24.43 | 24.57 | 24.34 | 24.44 | 202,824 | +0.11(+0.46%) |
Dec 18, 2009 | 24.45 | 24.46 | 24.17 | 24.33 | 174,721 | +0.09(+0.36%) |
Dec 17, 2009 | 24.22 | 24.36 | 24.13 | 24.24 | 279,663 | -0.12(-0.51%) |
Dec 16, 2009 | 24.58 | 24.58 | 24.33 | 24.37 | 389,398 | -0.07(-0.29%) |
Dec 15, 2009 | 24.47 | 24.47 | 24.31 | 24.44 | 319,825 | -0.06(-0.24%) |
Dec 14, 2009 | 24.52 | 24.53 | 24.39 | 24.50 | 854,341 | +0.12(+0.50%) |
Dec 11, 2009 | 24.12 | 24.38 | 24.03 | 24.38 | 372,738 | +0.39(+1.63%) |
Dec 10, 2009 | 23.90 | 24.03 | 23.79 | 23.99 | 384,200 | +0.27(+1.15%) |
Dec 09, 2009 | 23.74 | 23.74 | 23.54 | 23.71 | 278,749 | +0.05(+0.20%) |
Dec 08, 2009 | 23.67 | 23.74 | 23.42 | 23.66 | 412,107 | -0.05(-0.23%) |
Dec 07, 2009 | 23.59 | 23.84 | 23.57 | 23.72 | 164,310 | +0.19(+0.79%) |
Dec 04, 2009 | 23.85 | 23.91 | 23.28 | 23.53 | 217,035 | -0.04(-0.18%) |
Dec 03, 2009 | 23.65 | 23.79 | 23.52 | 23.57 | 209,788 | +0.03(+0.12%) |
Dec 02, 2009 | 23.29 | 23.57 | 23.29 | 23.55 | 214,655 | +0.28(+1.20%) |