Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.89 | 24.03 | 23.85 | 23.95 | 11,208 | +0.11(+0.47%) |
Feb 25, 2010 | 23.63 | 23.85 | 23.62 | 23.84 | 13,784 | -0.10(-0.41%) |
Feb 24, 2010 | 23.96 | 23.98 | 23.82 | 23.94 | 8,534 | +0.12(+0.50%) |
Feb 23, 2010 | 24.03 | 24.05 | 23.81 | 23.82 | 10,049 | -0.26(-1.08%) |
Feb 22, 2010 | 24.09 | 24.16 | 24.03 | 24.08 | 9,800 | +0.00(+0.00%) |
Feb 19, 2010 | 23.92 | 24.09 | 23.92 | 24.08 | 10,063 | -0.08(-0.33%) |
Feb 18, 2010 | 24.00 | 24.16 | 23.97 | 24.16 | 11,374 | +0.26(+1.09%) |
Feb 17, 2010 | 23.84 | 24.00 | 23.83 | 23.90 | 8,162 | +0.23(+0.97%) |
Feb 16, 2010 | 23.75 | 23.75 | 23.51 | 23.67 | 7,158 | +0.24(+1.02%) |
Feb 12, 2010 | 23.22 | 23.43 | 23.43 | 23.43 | 6,500 | +0.02(+0.09%) |
Feb 11, 2010 | 23.09 | 23.42 | 22.99 | 23.41 | 8,118 | +0.36(+1.56%) |
Feb 10, 2010 | 23.07 | 23.17 | 22.85 | 23.05 | 4,588 | -0.10(-0.43%) |
Feb 09, 2010 | 23.13 | 23.24 | 22.93 | 23.15 | 8,537 | +0.20(+0.89%) |
Feb 08, 2010 | 22.85 | 23.08 | 22.85 | 22.95 | 5,506 | +0.08(+0.33%) |
Feb 05, 2010 | 22.94 | 22.94 | 22.51 | 22.87 | 66,175 | -0.13(-0.57%) |
Feb 04, 2010 | 23.37 | 23.37 | 23.00 | 23.00 | 15,688 | -0.54(-2.29%) |
Feb 03, 2010 | 23.70 | 23.71 | 23.45 | 23.54 | 134,230 | -0.24(-1.01%) |
Feb 02, 2010 | 23.44 | 23.81 | 23.42 | 23.78 | 13,463 | +0.37(+1.58%) |
Feb 01, 2010 | 23.32 | 23.46 | 23.24 | 23.41 | 26,446 | +0.08(+0.34%) |
Jan 29, 2010 | 23.46 | 23.59 | 23.33 | 23.33 | 9,941 | -0.15(-0.64%) |
Jan 28, 2010 | 23.69 | 23.69 | 23.30 | 23.48 | 16,784 | -0.18(-0.77%) |
Jan 27, 2010 | 23.47 | 23.66 | 23.47 | 23.66 | 9,351 | +0.09(+0.39%) |
Jan 26, 2010 | 23.45 | 23.72 | 23.45 | 23.57 | 11,496 | -0.03(-0.13%) |
Jan 25, 2010 | 23.71 | 23.72 | 23.52 | 23.60 | 12,461 | +0.01(+0.04%) |
Jan 22, 2010 | 23.87 | 24.02 | 23.59 | 23.59 | 11,972 | -0.35(-1.46%) |
Jan 21, 2010 | 24.41 | 24.41 | 23.88 | 23.94 | 14,194 | -0.57(-2.33%) |
Jan 20, 2010 | 24.68 | 24.71 | 24.33 | 24.51 | 7,767 | -0.27(-1.09%) |
Jan 19, 2010 | 24.42 | 24.78 | 24.32 | 24.78 | 37,555 | +0.46(+1.89%) |
Jan 15, 2010 | 24.45 | 24.32 | 24.32 | 24.32 | 11,100 | -0.25(-1.02%) |
Jan 14, 2010 | 24.44 | 24.60 | 24.44 | 24.57 | 5,375 | +0.21(+0.86%) |
Jan 13, 2010 | 24.13 | 24.41 | 24.13 | 24.36 | 8,781 | +0.37(+1.54%) |
Jan 12, 2010 | 24.16 | 24.18 | 23.98 | 23.99 | 15,956 | -0.21(-0.87%) |
Jan 11, 2010 | 24.15 | 24.25 | 24.14 | 24.20 | 12,172 | +0.15(+0.62%) |
Jan 08, 2010 | 23.98 | 24.08 | 23.92 | 24.05 | 9,431 | +0.05(+0.21%) |
Jan 07, 2010 | 23.82 | 24.02 | 23.76 | 24.00 | 11,522 | +0.19(+0.80%) |
Jan 06, 2010 | 24.00 | 24.00 | 23.81 | 23.81 | 10,931 | -0.10(-0.42%) |
Jan 05, 2010 | 24.08 | 24.08 | 23.88 | 23.91 | 16,487 | -0.10(-0.42%) |
Jan 04, 2010 | 24.02 | 24.03 | 23.94 | 24.01 | 9,523 | +0.37(+1.57%) |
Dec 31, 2009 | 23.98 | 23.64 | 23.64 | 23.64 | 4,400 | -0.26(-1.09%) |
Dec 30, 2009 | 23.90 | 23.90 | 23.79 | 23.90 | 37,988 | -0.08(-0.33%) |
Dec 29, 2009 | 23.98 | 24.02 | 23.92 | 23.98 | 9,198 | +0.02(+0.08%) |
Dec 28, 2009 | 24.05 | 24.05 | 23.93 | 23.96 | 5,980 | +0.03(+0.13%) |
Dec 24, 2009 | 23.96 | 23.96 | 23.84 | 23.93 | 6,420 | +0.08(+0.34%) |
Dec 23, 2009 | 23.82 | 23.86 | 23.69 | 23.85 | 25,795 | +0.20(+0.85%) |
Dec 22, 2009 | 23.56 | 23.69 | 23.56 | 23.65 | 6,836 | +0.24(+1.03%) |
Dec 21, 2009 | 23.33 | 23.51 | 23.33 | 23.41 | 22,923 | +0.27(+1.17%) |
Dec 18, 2009 | 23.18 | 23.18 | 23.00 | 23.14 | 7,059 | -0.09(-0.39%) |
Dec 17, 2009 | 23.43 | 23.43 | 23.10 | 23.23 | 5,227 | -0.22(-0.94%) |
Dec 16, 2009 | 23.44 | 23.58 | 23.38 | 23.45 | 18,783 | +0.04(+0.17%) |
Dec 15, 2009 | 23.27 | 23.45 | 23.25 | 23.41 | 10,430 | +0.19(+0.82%) |
Dec 14, 2009 | 23.15 | 23.22 | 23.15 | 23.22 | 8,959 | +0.34(+1.49%) |
Dec 11, 2009 | 22.83 | 22.94 | 22.81 | 22.88 | 7,252 | +0.06(+0.26%) |
Dec 10, 2009 | 22.72 | 22.85 | 22.65 | 22.82 | 45,673 | +0.26(+1.15%) |
Dec 09, 2009 | 22.60 | 22.60 | 22.36 | 22.56 | 10,600 | +0.02(+0.09%) |
Dec 08, 2009 | 22.57 | 22.64 | 22.43 | 22.54 | 10,015 | -0.21(-0.92%) |
Dec 07, 2009 | 22.72 | 22.83 | 22.67 | 22.75 | 7,853 | +0.16(+0.70%) |
Dec 04, 2009 | 22.72 | 22.80 | 22.50 | 22.59 | 8,564 | +0.20(+0.90%) |
Dec 03, 2009 | 22.57 | 22.81 | 22.38 | 22.39 | 13,298 | -0.23(-1.02%) |
Dec 02, 2009 | 22.50 | 22.71 | 22.50 | 22.62 | 5,965 | +0.09(+0.40%) |