Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 33.99 | 34.09 | 33.63 | 33.96 | 134,644 | +0.01(+0.03%) |
Feb 25, 2010 | 33.62 | 34.12 | 33.50 | 33.95 | 146,230 | -0.21(-0.61%) |
Feb 24, 2010 | 33.78 | 34.34 | 33.71 | 34.16 | 155,858 | +0.39(+1.15%) |
Feb 23, 2010 | 34.09 | 34.12 | 33.60 | 33.77 | 165,581 | -0.27(-0.79%) |
Feb 22, 2010 | 33.93 | 34.07 | 33.46 | 34.04 | 174,807 | +0.26(+0.77%) |
Feb 19, 2010 | 32.98 | 34.28 | 32.78 | 33.78 | 194,128 | +0.79(+2.39%) |
Feb 18, 2010 | 32.67 | 32.99 | 32.50 | 32.99 | 128,484 | +0.30(+0.92%) |
Feb 17, 2010 | 32.30 | 32.69 | 32.17 | 32.69 | 96,400 | +0.59(+1.84%) |
Feb 16, 2010 | 32.22 | 32.23 | 31.68 | 32.10 | 204,179 | +0.19(+0.60%) |
Feb 12, 2010 | 31.93 | 31.91 | 31.91 | 31.91 | 198,600 | -0.27(-0.84%) |
Feb 11, 2010 | 31.01 | 32.29 | 30.87 | 32.18 | 189,386 | +0.98(+3.14%) |
Feb 10, 2010 | 29.88 | 31.21 | 29.79 | 31.20 | 177,450 | +1.08(+3.59%) |
Feb 09, 2010 | 30.05 | 30.28 | 29.62 | 30.12 | 96,526 | +0.51(+1.72%) |
Feb 08, 2010 | 30.31 | 30.31 | 29.34 | 29.61 | 123,478 | -0.71(-2.34%) |
Feb 05, 2010 | 30.36 | 30.38 | 29.41 | 30.32 | 135,628 | +0.04(+0.13%) |
Feb 04, 2010 | 31.43 | 31.43 | 30.25 | 30.28 | 153,889 | -1.30(-4.12%) |
Feb 03, 2010 | 31.37 | 31.87 | 31.22 | 31.58 | 119,796 | +0.18(+0.57%) |
Feb 02, 2010 | 30.17 | 31.45 | 29.86 | 31.40 | 427,319 | +1.16(+3.84%) |
Feb 01, 2010 | 30.18 | 30.41 | 29.76 | 30.24 | 81,931 | +0.06(+0.20%) |
Jan 29, 2010 | 30.89 | 31.12 | 30.17 | 30.18 | 197,234 | -0.63(-2.04%) |
Jan 28, 2010 | 31.81 | 31.81 | 30.33 | 30.81 | 174,382 | -0.85(-2.68%) |
Jan 27, 2010 | 30.78 | 31.73 | 30.76 | 31.66 | 98,059 | +0.61(+1.96%) |
Jan 26, 2010 | 30.91 | 31.24 | 30.79 | 31.05 | 264,665 | -0.25(-0.80%) |
Jan 25, 2010 | 32.05 | 32.10 | 31.22 | 31.30 | 185,607 | -0.57(-1.79%) |
Jan 22, 2010 | 32.26 | 32.85 | 31.55 | 31.87 | 124,400 | -0.38(-1.18%) |
Jan 21, 2010 | 32.80 | 32.98 | 31.78 | 32.25 | 145,292 | -0.55(-1.68%) |
Jan 20, 2010 | 33.29 | 33.29 | 31.95 | 32.80 | 119,005 | -0.79(-2.35%) |
Jan 19, 2010 | 32.96 | 33.60 | 32.72 | 33.59 | 128,474 | +0.79(+2.41%) |
Jan 15, 2010 | 33.18 | 32.80 | 32.80 | 32.80 | 215,600 | -0.49(-1.47%) |
Jan 14, 2010 | 32.66 | 33.63 | 32.66 | 33.29 | 163,751 | +0.63(+1.93%) |
Jan 13, 2010 | 32.27 | 32.72 | 32.26 | 32.66 | 76,097 | +0.61(+1.90%) |
Jan 12, 2010 | 32.17 | 32.59 | 31.59 | 32.05 | 83,342 | -0.45(-1.38%) |
Jan 11, 2010 | 32.70 | 32.90 | 32.23 | 32.50 | 94,580 | +0.07(+0.22%) |
Jan 08, 2010 | 32.05 | 32.76 | 32.00 | 32.43 | 136,281 | +0.15(+0.46%) |
Jan 07, 2010 | 32.79 | 32.95 | 32.11 | 32.28 | 135,741 | -0.63(-1.91%) |
Jan 06, 2010 | 31.24 | 32.95 | 31.23 | 32.91 | 318,715 | +1.70(+5.45%) |
Jan 05, 2010 | 30.91 | 31.81 | 30.83 | 31.21 | 231,910 | +0.84(+2.77%) |
Jan 04, 2010 | 29.46 | 30.56 | 29.46 | 30.37 | 184,185 | +1.14(+3.90%) |
Dec 31, 2009 | 29.60 | 29.23 | 29.23 | 29.23 | 139,100 | -0.31(-1.05%) |
Dec 30, 2009 | 29.49 | 29.90 | 29.30 | 29.54 | 121,501 | -0.10(-0.34%) |
Dec 29, 2009 | 29.86 | 29.95 | 29.37 | 29.64 | 80,417 | -0.07(-0.24%) |
Dec 28, 2009 | 29.88 | 30.09 | 29.50 | 29.71 | 91,788 | -0.15(-0.50%) |
Dec 24, 2009 | 29.79 | 29.93 | 29.60 | 29.86 | 33,568 | +0.19(+0.64%) |
Dec 23, 2009 | 29.64 | 30.02 | 29.00 | 29.67 | 144,286 | +0.46(+1.57%) |
Dec 22, 2009 | 28.95 | 29.41 | 28.86 | 29.21 | 164,523 | +0.26(+0.90%) |
Dec 21, 2009 | 29.26 | 29.34 | 28.54 | 28.95 | 228,893 | +0.19(+0.66%) |
Dec 18, 2009 | 28.91 | 28.91 | 27.87 | 28.76 | 675,258 | +0.19(+0.67%) |
Dec 17, 2009 | 28.45 | 28.63 | 27.54 | 28.57 | 214,853 | +0.17(+0.60%) |
Dec 16, 2009 | 28.66 | 28.70 | 27.95 | 28.40 | 169,799 | +0.06(+0.21%) |
Dec 15, 2009 | 28.33 | 28.66 | 28.00 | 28.34 | 161,686 | -0.13(-0.46%) |
Dec 14, 2009 | 28.16 | 28.48 | 27.83 | 28.47 | 135,498 | +0.83(+3.00%) |
Dec 11, 2009 | 27.39 | 27.68 | 27.19 | 27.64 | 122,600 | +0.47(+1.73%) |
Dec 10, 2009 | 27.94 | 28.14 | 26.87 | 27.17 | 139,937 | -0.57(-2.05%) |
Dec 09, 2009 | 28.04 | 28.22 | 27.61 | 27.74 | 130,627 | -0.25(-0.89%) |
Dec 08, 2009 | 28.16 | 28.53 | 27.75 | 27.99 | 103,460 | -0.46(-1.62%) |
Dec 07, 2009 | 28.54 | 28.62 | 28.17 | 28.45 | 95,305 | -0.13(-0.45%) |
Dec 04, 2009 | 27.65 | 28.74 | 27.56 | 28.58 | 182,807 | +1.51(+5.58%) |
Dec 03, 2009 | 27.48 | 27.90 | 27.04 | 27.07 | 94,824 | -0.23(-0.84%) |
Dec 02, 2009 | 26.60 | 27.61 | 26.53 | 27.30 | 161,497 | +0.64(+2.40%) |