Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 30.00 | 30.35 | 30.00 | 30.29 | 192,987 | +0.21(+0.70%) |
Feb 25, 2010 | 30.15 | 30.23 | 29.95 | 30.08 | 79,257 | -0.07(-0.23%) |
Feb 24, 2010 | 29.96 | 30.15 | 29.93 | 30.15 | 282,581 | +0.10(+0.33%) |
Feb 23, 2010 | 30.15 | 30.20 | 29.95 | 30.05 | 121,718 | -0.15(-0.50%) |
Feb 22, 2010 | 30.30 | 30.35 | 30.12 | 30.20 | 85,383 | +0.02(+0.07%) |
Feb 19, 2010 | 30.45 | 30.45 | 30.01 | 30.18 | 77,440 | -0.27(-0.89%) |
Feb 18, 2010 | 30.17 | 30.54 | 30.01 | 30.45 | 205,287 | +0.25(+0.83%) |
Feb 17, 2010 | 30.06 | 30.35 | 29.97 | 30.20 | 245,201 | +0.13(+0.43%) |
Feb 16, 2010 | 30.19 | 30.22 | 29.88 | 30.07 | 409,133 | +0.27(+0.91%) |
Feb 12, 2010 | 29.80 | 29.80 | 29.80 | 0 | +0.55(+1.88%) | |
Feb 11, 2010 | 28.99 | 29.25 | 28.89 | 29.25 | 270,796 | +0.30(+1.04%) |
Feb 10, 2010 | 28.34 | 29.59 | 28.34 | 28.95 | 264,422 | +0.61(+2.15%) |
Feb 09, 2010 | 27.30 | 28.59 | 27.30 | 28.34 | 267,967 | +0.82(+2.98%) |
Feb 08, 2010 | 27.53 | 27.70 | 27.46 | 27.52 | 66,741 | -0.17(-0.61%) |
Feb 05, 2010 | 26.95 | 27.69 | 26.95 | 27.69 | 274,976 | +0.54(+1.99%) |
Feb 04, 2010 | 27.36 | 27.38 | 26.76 | 27.15 | 172,985 | -0.40(-1.45%) |
Feb 03, 2010 | 27.43 | 27.78 | 27.43 | 27.55 | 203,668 | +0.00(+0.00%) |
Feb 02, 2010 | 27.47 | 27.59 | 27.31 | 27.55 | 463,063 | +0.05(+0.18%) |
Feb 01, 2010 | 27.29 | 27.89 | 27.13 | 27.50 | 193,267 | +0.27(+0.99%) |
Jan 29, 2010 | 27.11 | 27.42 | 27.06 | 27.23 | 177,821 | +0.23(+0.85%) |
Jan 28, 2010 | 27.00 | 27.50 | 26.80 | 27.00 | 563,860 | +0.14(+0.52%) |
Jan 27, 2010 | 27.31 | 27.34 | 26.75 | 26.86 | 221,209 | -0.52(-1.90%) |
Jan 26, 2010 | 27.30 | 27.45 | 27.12 | 27.38 | 226,529 | +0.04(+0.15%) |
Jan 25, 2010 | 27.37 | 27.40 | 27.17 | 27.34 | 178,701 | -0.03(-0.11%) |
Jan 22, 2010 | 27.10 | 27.37 | 27.10 | 27.37 | 230,498 | +0.18(+0.66%) |
Jan 21, 2010 | 27.45 | 27.45 | 26.87 | 27.19 | 312,102 | -0.32(-1.16%) |
Jan 20, 2010 | 27.60 | 27.60 | 27.39 | 27.51 | 167,560 | -0.06(-0.22%) |
Jan 19, 2010 | 27.55 | 27.80 | 27.48 | 27.57 | 146,806 | +0.03(+0.11%) |
Jan 18, 2010 | 27.98 | 27.98 | 27.45 | 27.54 | 77,987 | -0.44(-1.57%) |
Jan 15, 2010 | 27.51 | 27.99 | 27.47 | 27.98 | 126,218 | +0.37(+1.34%) |
Jan 14, 2010 | 27.40 | 27.70 | 27.40 | 27.61 | 201,107 | +0.21(+0.77%) |
Jan 13, 2010 | 27.47 | 27.47 | 27.30 | 27.40 | 112,973 | -0.02(-0.07%) |
Jan 12, 2010 | 27.51 | 27.56 | 27.25 | 27.42 | 67,341 | -0.19(-0.69%) |
Jan 11, 2010 | 27.70 | 27.79 | 27.54 | 27.61 | 56,353 | -0.08(-0.29%) |
Jan 08, 2010 | 27.39 | 27.69 | 27.33 | 27.69 | 112,436 | +0.38(+1.39%) |
Jan 07, 2010 | 27.40 | 27.42 | 27.23 | 27.31 | 226,438 | -0.11(-0.40%) |
Jan 06, 2010 | 27.69 | 27.69 | 27.20 | 27.42 | 171,595 | -0.23(-0.83%) |
Jan 05, 2010 | 28.00 | 28.05 | 27.55 | 27.65 | 152,150 | -0.37(-1.32%) |
Jan 04, 2010 | 28.00 | 28.14 | 27.91 | 28.02 | 254,722 | +0.23(+0.83%) |
Dec 31, 2009 | 27.79 | 27.79 | 27.79 | 0 | +0.17(+0.62%) | |
Dec 30, 2009 | 27.55 | 27.64 | 27.26 | 27.62 | 67,861 | +0.12(+0.44%) |
Dec 29, 2009 | 27.66 | 27.67 | 27.30 | 27.50 | 73,373 | +0.11(+0.40%) |
Dec 24, 2009 | 26.90 | 27.61 | 26.90 | 27.39 | 37,805 | +0.39(+1.44%) |
Dec 23, 2009 | 27.05 | 27.19 | 26.85 | 27.00 | 158,033 | +0.11(+0.41%) |
Dec 22, 2009 | 26.40 | 26.89 | 26.25 | 26.89 | 146,047 | +0.62(+2.36%) |
Dec 21, 2009 | 26.47 | 26.47 | 26.20 | 26.27 | 254,933 | +0.20(+0.77%) |
Dec 18, 2009 | 26.57 | 26.57 | 26.07 | 26.07 | 764,147 | -0.50(-1.88%) |
Dec 17, 2009 | 27.03 | 27.03 | 26.51 | 26.57 | 44,040 | -0.46(-1.70%) |
Dec 16, 2009 | 26.99 | 27.13 | 26.67 | 27.03 | 86,842 | +0.22(+0.82%) |
Dec 15, 2009 | 26.74 | 26.89 | 26.71 | 26.81 | 94,633 | +0.17(+0.64%) |
Dec 14, 2009 | 26.29 | 26.78 | 26.40 | 26.64 | 87,666 | +0.35(+1.33%) |
Dec 11, 2009 | 26.40 | 26.40 | 26.11 | 26.29 | 39,562 | +0.01(+0.04%) |
Dec 10, 2009 | 26.34 | 26.34 | 26.02 | 26.28 | 56,928 | +0.03(+0.11%) |
Dec 09, 2009 | 26.01 | 26.27 | 25.94 | 26.25 | 87,579 | +0.25(+0.96%) |
Dec 08, 2009 | 25.65 | 26.11 | 25.65 | 26.00 | 132,063 | +0.33(+1.29%) |
Dec 07, 2009 | 25.69 | 25.84 | 25.62 | 25.67 | 67,448 | +0.04(+0.16%) |
Dec 04, 2009 | 25.75 | 25.80 | 25.44 | 25.63 | 54,262 | +0.01(+0.04%) |
Dec 03, 2009 | 25.93 | 25.93 | 25.55 | 25.62 | 88,923 | -0.21(-0.81%) |
Dec 02, 2009 | 25.70 | 25.83 | 25.48 | 25.83 | 87,882 | +0.24(+0.94%) |