Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.50 | 27.50 | 27.11 | 27.38 | 284,026 | -0.12(-0.44%) |
Feb 25, 2010 | 27.00 | 27.50 | 26.72 | 27.50 | 439,272 | +0.44(+1.63%) |
Feb 24, 2010 | 27.00 | 27.21 | 26.90 | 27.06 | 162,197 | +0.04(+0.15%) |
Feb 23, 2010 | 27.04 | 27.42 | 26.84 | 27.02 | 357,067 | +0.01(+0.04%) |
Feb 22, 2010 | 27.37 | 27.58 | 27.01 | 27.01 | 96,187 | -0.24(-0.88%) |
Feb 19, 2010 | 27.52 | 27.59 | 27.21 | 27.25 | 130,565 | -0.35(-1.27%) |
Feb 18, 2010 | 27.95 | 27.95 | 27.39 | 27.60 | 272,241 | -0.12(-0.43%) |
Feb 17, 2010 | 28.18 | 28.18 | 27.56 | 27.72 | 240,123 | -0.18(-0.65%) |
Feb 16, 2010 | 27.95 | 28.97 | 27.61 | 27.90 | 481,900 | +0.40(+1.45%) |
Feb 12, 2010 | 27.50 | 27.50 | 27.50 | 0 | -0.11(-0.40%) | |
Feb 11, 2010 | 26.54 | 27.61 | 26.54 | 27.61 | 252,538 | +0.94(+3.52%) |
Feb 10, 2010 | 26.55 | 26.99 | 26.55 | 26.67 | 192,076 | -0.03(-0.11%) |
Feb 09, 2010 | 26.80 | 27.00 | 26.53 | 26.70 | 315,594 | +0.33(+1.25%) |
Feb 08, 2010 | 27.09 | 27.36 | 26.35 | 26.37 | 246,055 | -0.72(-2.66%) |
Feb 05, 2010 | 26.55 | 27.09 | 26.18 | 27.09 | 416,203 | +0.77(+2.93%) |
Feb 04, 2010 | 27.50 | 27.50 | 26.25 | 26.32 | 466,978 | -1.37(-4.95%) |
Feb 03, 2010 | 28.05 | 28.15 | 27.35 | 27.69 | 141,698 | -0.34(-1.21%) |
Feb 02, 2010 | 28.00 | 28.38 | 27.73 | 28.03 | 315,766 | +0.63(+2.30%) |
Feb 01, 2010 | 27.25 | 27.79 | 27.25 | 27.40 | 348,280 | +0.36(+1.33%) |
Jan 29, 2010 | 28.03 | 28.25 | 27.04 | 27.04 | 201,367 | -1.06(-3.77%) |
Jan 28, 2010 | 28.43 | 28.70 | 27.78 | 28.10 | 652,310 | -0.21(-0.74%) |
Jan 27, 2010 | 28.58 | 28.60 | 28.11 | 28.31 | 335,031 | +0.01(+0.04%) |
Jan 26, 2010 | 27.43 | 28.36 | 27.00 | 28.30 | 300,589 | +0.87(+3.17%) |
Jan 25, 2010 | 27.72 | 28.27 | 27.24 | 27.43 | 179,276 | -0.03(-0.11%) |
Jan 22, 2010 | 27.36 | 27.75 | 27.15 | 27.46 | 441,135 | +0.10(+0.37%) |
Jan 21, 2010 | 29.94 | 30.11 | 27.25 | 27.36 | 740,699 | -2.94(-9.70%) |
Jan 20, 2010 | 30.00 | 30.61 | 29.47 | 30.30 | 691,852 | +0.01(+0.03%) |
Jan 19, 2010 | 29.86 | 30.29 | 29.86 | 30.29 | 316,908 | +0.28(+0.93%) |
Jan 18, 2010 | 29.61 | 30.39 | 29.50 | 30.01 | 147,999 | -0.21(-0.69%) |
Jan 15, 2010 | 29.96 | 30.22 | 29.62 | 30.22 | 267,798 | +0.18(+0.60%) |
Jan 14, 2010 | 30.35 | 30.35 | 29.67 | 30.04 | 203,777 | -0.31(-1.02%) |
Jan 13, 2010 | 30.03 | 30.38 | 29.79 | 30.35 | 477,665 | +0.35(+1.17%) |
Jan 12, 2010 | 30.30 | 30.36 | 29.78 | 30.00 | 559,505 | -0.55(-1.80%) |
Jan 11, 2010 | 31.00 | 32.12 | 30.41 | 30.55 | 414,994 | +0.27(+0.89%) |
Jan 08, 2010 | 30.04 | 30.57 | 30.04 | 30.28 | 357,607 | +0.10(+0.33%) |
Jan 07, 2010 | 29.67 | 30.19 | 29.42 | 30.18 | 425,440 | +0.51(+1.72%) |
Jan 06, 2010 | 29.16 | 29.90 | 29.15 | 29.67 | 426,653 | +0.93(+3.24%) |
Jan 05, 2010 | 28.49 | 28.85 | 28.25 | 28.74 | 603,100 | +0.24(+0.84%) |
Jan 04, 2010 | 28.25 | 28.50 | 28.23 | 28.50 | 270,465 | +0.40(+1.42%) |
Dec 31, 2009 | 28.10 | 28.10 | 28.10 | 0 | +0.60(+2.18%) | |
Dec 30, 2009 | 27.64 | 27.64 | 27.44 | 27.50 | 213,074 | -0.14(-0.51%) |
Dec 29, 2009 | 28.03 | 28.20 | 27.00 | 27.64 | 325,413 | -0.39(-1.39%) |
Dec 24, 2009 | 27.66 | 28.25 | 27.64 | 28.03 | 121,808 | +0.48(+1.74%) |
Dec 23, 2009 | 26.90 | 27.94 | 26.72 | 27.55 | 343,714 | +0.80(+2.99%) |
Dec 22, 2009 | 26.50 | 26.96 | 26.46 | 26.75 | 256,537 | +0.50(+1.90%) |
Dec 21, 2009 | 26.30 | 26.54 | 26.00 | 26.25 | 347,772 | +0.11(+0.42%) |
Dec 18, 2009 | 26.27 | 27.38 | 25.86 | 26.14 | 802,366 | +0.04(+0.15%) |
Dec 17, 2009 | 27.59 | 27.59 | 26.07 | 26.10 | 547,790 | -1.60(-5.78%) |
Dec 16, 2009 | 28.09 | 28.43 | 27.60 | 27.70 | 388,667 | +0.16(+0.58%) |
Dec 15, 2009 | 27.50 | 28.19 | 27.34 | 27.54 | 310,533 | +0.05(+0.18%) |
Dec 14, 2009 | 26.57 | 27.61 | 26.53 | 27.49 | 464,168 | +0.99(+3.74%) |
Dec 11, 2009 | 26.22 | 26.63 | 26.09 | 26.50 | 498,703 | +0.25(+0.95%) |
Dec 10, 2009 | 26.75 | 26.75 | 26.16 | 26.25 | 310,542 | -0.23(-0.87%) |
Dec 09, 2009 | 26.35 | 27.00 | 25.94 | 26.48 | 357,524 | +0.68(+2.64%) |
Dec 08, 2009 | 26.50 | 26.97 | 25.80 | 25.80 | 427,074 | -0.50(-1.90%) |
Dec 07, 2009 | 27.30 | 27.30 | 25.79 | 26.30 | 1,466,403 | -1.87(-6.64%) |
Dec 04, 2009 | 28.94 | 28.94 | 28.05 | 28.17 | 579,916 | -1.01(-3.46%) |
Dec 03, 2009 | 29.81 | 29.95 | 29.01 | 29.18 | 460,971 | -0.63(-2.11%) |
Dec 02, 2009 | 31.10 | 31.10 | 29.25 | 29.81 | 1,015,864 | -1.03(-3.34%) |