Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.73 | 35.84 | 34.73 | 35.02 | 14,473 | -0.64(-1.79%) |
Feb 25, 2010 | 34.84 | 35.75 | 34.64 | 35.66 | 5,015 | +0.28(+0.79%) |
Feb 24, 2010 | 35.10 | 35.39 | 34.13 | 35.38 | 8,553 | +0.46(+1.32%) |
Feb 23, 2010 | 34.95 | 35.69 | 34.34 | 34.92 | 23,062 | -0.03(-0.09%) |
Feb 22, 2010 | 36.49 | 36.49 | 33.60 | 34.95 | 30,702 | -1.34(-3.69%) |
Feb 19, 2010 | 36.68 | 36.92 | 35.88 | 36.29 | 12,964 | -0.57(-1.55%) |
Feb 18, 2010 | 37.01 | 37.01 | 36.21 | 36.86 | 7,360 | -0.19(-0.51%) |
Feb 17, 2010 | 35.19 | 37.05 | 34.98 | 37.05 | 18,222 | +2.05(+5.86%) |
Feb 16, 2010 | 34.25 | 35.79 | 33.61 | 35.00 | 6,464 | +1.07(+3.15%) |
Feb 12, 2010 | 33.66 | 33.93 | 33.93 | 33.93 | 9,900 | -0.10(-0.29%) |
Feb 11, 2010 | 32.94 | 34.21 | 32.78 | 34.03 | 20,793 | +0.60(+1.79%) |
Feb 10, 2010 | 34.16 | 35.27 | 33.21 | 33.43 | 5,631 | -0.94(-2.73%) |
Feb 09, 2010 | 34.08 | 35.31 | 34.06 | 34.37 | 12,411 | +0.70(+2.08%) |
Feb 08, 2010 | 33.15 | 34.00 | 32.99 | 33.67 | 11,691 | +0.34(+1.02%) |
Feb 05, 2010 | 33.80 | 34.04 | 32.95 | 33.33 | 30,607 | -0.47(-1.39%) |
Feb 04, 2010 | 34.23 | 34.43 | 33.80 | 33.80 | 22,654 | -0.66(-1.92%) |
Feb 03, 2010 | 34.30 | 35.25 | 34.18 | 34.46 | 20,121 | +0.19(+0.55%) |
Feb 02, 2010 | 34.40 | 34.89 | 34.12 | 34.27 | 15,096 | -0.01(-0.03%) |
Feb 01, 2010 | 35.99 | 36.17 | 34.23 | 34.28 | 16,858 | -1.56(-4.35%) |
Jan 29, 2010 | 35.95 | 36.41 | 35.76 | 35.84 | 20,275 | -0.18(-0.50%) |
Jan 28, 2010 | 36.39 | 36.39 | 35.88 | 36.02 | 10,583 | -0.21(-0.58%) |
Jan 27, 2010 | 35.18 | 36.32 | 35.09 | 36.23 | 14,242 | +0.80(+2.26%) |
Jan 26, 2010 | 36.90 | 36.95 | 35.38 | 35.43 | 7,876 | -0.87(-2.40%) |
Jan 25, 2010 | 36.45 | 37.82 | 36.13 | 36.30 | 18,239 | +0.26(+0.72%) |
Jan 22, 2010 | 36.37 | 36.85 | 35.95 | 36.04 | 23,445 | -0.33(-0.91%) |
Jan 21, 2010 | 38.52 | 38.52 | 36.15 | 36.37 | 18,076 | -1.99(-5.19%) |
Jan 20, 2010 | 39.75 | 40.30 | 38.27 | 38.36 | 8,294 | -1.76(-4.39%) |
Jan 19, 2010 | 39.68 | 40.29 | 39.45 | 40.12 | 21,277 | +0.62(+1.57%) |
Jan 15, 2010 | 40.13 | 39.50 | 39.50 | 39.50 | 15,600 | -0.50(-1.25%) |
Jan 14, 2010 | 38.93 | 40.00 | 38.75 | 40.00 | 19,287 | +0.96(+2.46%) |
Jan 13, 2010 | 37.23 | 39.80 | 37.23 | 39.04 | 38,154 | +1.81(+4.86%) |
Jan 12, 2010 | 36.63 | 37.32 | 36.63 | 37.23 | 12,841 | +0.27(+0.73%) |
Jan 11, 2010 | 37.85 | 37.85 | 36.50 | 36.96 | 7,988 | -0.67(-1.78%) |
Jan 08, 2010 | 36.89 | 37.87 | 36.89 | 37.63 | 17,845 | +1.24(+3.41%) |
Jan 07, 2010 | 34.87 | 36.63 | 34.87 | 36.39 | 10,066 | +1.39(+3.97%) |
Jan 06, 2010 | 36.34 | 36.34 | 34.50 | 35.00 | 26,435 | -1.27(-3.50%) |
Jan 05, 2010 | 37.41 | 37.41 | 36.27 | 36.27 | 16,265 | -1.18(-3.15%) |
Jan 04, 2010 | 36.37 | 37.59 | 36.20 | 37.45 | 13,049 | +1.53(+4.26%) |
Dec 31, 2009 | 37.33 | 35.92 | 35.92 | 35.92 | 17,400 | -1.33(-3.57%) |
Dec 30, 2009 | 37.27 | 37.37 | 36.81 | 37.25 | 16,723 | +0.27(+0.73%) |
Dec 29, 2009 | 37.43 | 37.91 | 36.89 | 36.98 | 8,913 | -0.27(-0.72%) |
Dec 28, 2009 | 37.18 | 37.50 | 37.02 | 37.25 | 4,450 | -0.25(-0.67%) |
Dec 24, 2009 | 37.01 | 37.76 | 36.84 | 37.50 | 1,805 | +0.07(+0.19%) |
Dec 23, 2009 | 36.42 | 37.75 | 36.18 | 37.43 | 18,877 | +0.79(+2.16%) |
Dec 22, 2009 | 33.56 | 36.91 | 33.38 | 36.64 | 47,392 | +3.13(+9.34%) |
Dec 21, 2009 | 33.37 | 33.67 | 32.32 | 33.51 | 79,109 | +1.06(+3.27%) |
Dec 18, 2009 | 36.91 | 36.91 | 32.44 | 32.45 | 319,724 | -4.43(-12.01%) |
Dec 17, 2009 | 37.91 | 37.91 | 36.83 | 36.88 | 8,918 | -0.62(-1.65%) |
Dec 16, 2009 | 38.03 | 38.16 | 37.34 | 37.50 | 11,645 | -0.13(-0.35%) |
Dec 15, 2009 | 37.35 | 38.15 | 37.12 | 37.63 | 13,087 | -0.49(-1.29%) |
Dec 14, 2009 | 37.82 | 38.18 | 37.52 | 38.12 | 8,734 | +0.63(+1.68%) |
Dec 11, 2009 | 36.89 | 37.51 | 36.83 | 37.49 | 23,565 | +0.97(+2.66%) |
Dec 10, 2009 | 36.68 | 36.94 | 36.09 | 36.52 | 13,293 | +0.08(+0.22%) |
Dec 09, 2009 | 36.39 | 36.44 | 35.92 | 36.44 | 6,443 | +0.04(+0.11%) |
Dec 08, 2009 | 36.50 | 36.69 | 36.12 | 36.40 | 4,111 | -0.17(-0.46%) |
Dec 07, 2009 | 36.02 | 36.68 | 35.73 | 36.57 | 6,194 | +0.57(+1.58%) |
Dec 04, 2009 | 34.99 | 36.00 | 34.60 | 36.00 | 11,284 | +1.62(+4.71%) |
Dec 03, 2009 | 36.36 | 36.98 | 34.28 | 34.38 | 17,317 | -1.98(-5.45%) |
Dec 02, 2009 | 36.45 | 36.95 | 36.19 | 36.36 | 6,319 | +0.46(+1.28%) |