Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.18 | 35.19 | 34.21 | 34.49 | 234,354 | -0.77(-2.18%) |
Feb 25, 2010 | 34.81 | 35.34 | 34.63 | 35.26 | 327,815 | +0.05(+0.14%) |
Feb 24, 2010 | 34.42 | 35.24 | 34.29 | 35.21 | 204,735 | +0.86(+2.50%) |
Feb 23, 2010 | 35.25 | 35.40 | 34.01 | 34.35 | 254,047 | -1.07(-3.02%) |
Feb 22, 2010 | 35.81 | 35.84 | 34.88 | 35.42 | 273,506 | -0.28(-0.78%) |
Feb 19, 2010 | 35.41 | 35.83 | 34.82 | 35.70 | 270,069 | +0.23(+0.65%) |
Feb 18, 2010 | 34.67 | 35.47 | 34.05 | 35.47 | 306,974 | +0.81(+2.34%) |
Feb 17, 2010 | 34.49 | 34.86 | 33.97 | 34.66 | 340,256 | +0.00(+0.00%) |
Feb 16, 2010 | 33.59 | 34.70 | 33.58 | 34.66 | 421,362 | +1.24(+3.71%) |
Feb 12, 2010 | 32.40 | 33.42 | 33.42 | 33.42 | 340,400 | +0.59(+1.80%) |
Feb 11, 2010 | 31.63 | 32.93 | 31.31 | 32.83 | 480,743 | +1.02(+3.21%) |
Feb 10, 2010 | 31.97 | 32.27 | 31.73 | 31.81 | 301,419 | -0.21(-0.66%) |
Feb 09, 2010 | 31.61 | 32.30 | 31.37 | 32.02 | 521,593 | +0.78(+2.50%) |
Feb 08, 2010 | 31.67 | 31.99 | 31.04 | 31.24 | 519,638 | -0.36(-1.14%) |
Feb 05, 2010 | 31.66 | 31.91 | 30.85 | 31.60 | 380,013 | -0.08(-0.25%) |
Feb 04, 2010 | 33.08 | 33.16 | 31.68 | 31.68 | 351,168 | -1.66(-4.98%) |
Feb 03, 2010 | 33.39 | 33.74 | 32.96 | 33.34 | 226,484 | -0.11(-0.33%) |
Feb 02, 2010 | 34.06 | 34.06 | 33.21 | 33.45 | 311,310 | -0.69(-2.02%) |
Feb 01, 2010 | 34.23 | 34.70 | 33.41 | 34.14 | 337,164 | +0.13(+0.38%) |
Jan 29, 2010 | 34.53 | 34.69 | 33.75 | 34.01 | 611,293 | -0.29(-0.85%) |
Jan 28, 2010 | 34.99 | 35.27 | 34.21 | 34.30 | 499,245 | -0.72(-2.06%) |
Jan 27, 2010 | 34.71 | 35.16 | 34.35 | 35.02 | 544,859 | +0.07(+0.20%) |
Jan 26, 2010 | 34.68 | 35.51 | 34.42 | 34.95 | 731,781 | +0.69(+2.01%) |
Jan 25, 2010 | 33.52 | 34.48 | 33.52 | 34.26 | 671,180 | +0.89(+2.67%) |
Jan 22, 2010 | 33.55 | 34.07 | 33.14 | 33.37 | 813,726 | +0.30(+0.91%) |
Jan 21, 2010 | 31.48 | 33.34 | 30.35 | 33.07 | 1,892,630 | +4.09(+14.11%) |
Jan 20, 2010 | 28.40 | 29.13 | 27.42 | 28.98 | 758,925 | +0.25(+0.87%) |
Jan 19, 2010 | 28.35 | 28.86 | 28.02 | 28.73 | 232,656 | +0.53(+1.88%) |
Jan 15, 2010 | 28.87 | 28.20 | 28.20 | 28.20 | 282,700 | -0.59(-2.05%) |
Jan 14, 2010 | 28.47 | 29.00 | 28.41 | 28.79 | 154,703 | +0.13(+0.45%) |
Jan 13, 2010 | 28.96 | 28.96 | 28.40 | 28.66 | 186,543 | -0.14(-0.49%) |
Jan 12, 2010 | 28.86 | 29.06 | 28.43 | 28.80 | 238,666 | -0.35(-1.20%) |
Jan 11, 2010 | 29.70 | 29.94 | 29.06 | 29.15 | 219,658 | -0.59(-1.98%) |
Jan 08, 2010 | 29.93 | 30.04 | 29.47 | 29.74 | 201,856 | -0.39(-1.29%) |
Jan 07, 2010 | 30.06 | 30.29 | 29.53 | 30.13 | 173,426 | -0.05(-0.17%) |
Jan 06, 2010 | 30.11 | 31.00 | 29.94 | 30.18 | 205,276 | +0.12(+0.40%) |
Jan 05, 2010 | 29.30 | 30.46 | 28.97 | 30.06 | 318,469 | +0.65(+2.21%) |
Jan 04, 2010 | 28.93 | 29.51 | 28.65 | 29.41 | 113,198 | +0.93(+3.27%) |
Dec 31, 2009 | 29.18 | 28.48 | 28.48 | 28.48 | 117,500 | -0.78(-2.67%) |
Dec 30, 2009 | 29.07 | 29.40 | 28.91 | 29.26 | 141,916 | -0.01(-0.03%) |
Dec 29, 2009 | 29.30 | 29.42 | 29.10 | 29.27 | 111,703 | -0.04(-0.14%) |
Dec 28, 2009 | 29.24 | 29.35 | 29.08 | 29.31 | 73,151 | +0.10(+0.34%) |
Dec 24, 2009 | 29.11 | 29.23 | 28.98 | 29.21 | 48,600 | +0.21(+0.72%) |
Dec 23, 2009 | 28.90 | 29.14 | 28.75 | 29.00 | 157,046 | +0.20(+0.69%) |
Dec 22, 2009 | 28.64 | 28.90 | 28.60 | 28.80 | 127,104 | +0.25(+0.88%) |
Dec 21, 2009 | 27.74 | 28.60 | 27.74 | 28.55 | 166,797 | +0.84(+3.03%) |
Dec 18, 2009 | 28.04 | 28.04 | 27.63 | 27.71 | 641,606 | -0.27(-0.96%) |
Dec 17, 2009 | 28.46 | 28.62 | 27.61 | 27.98 | 185,144 | -0.67(-2.34%) |
Dec 16, 2009 | 28.86 | 28.94 | 28.46 | 28.65 | 120,661 | -0.04(-0.14%) |
Dec 15, 2009 | 29.00 | 29.00 | 28.67 | 28.69 | 162,318 | -0.31(-1.07%) |
Dec 14, 2009 | 28.93 | 29.08 | 28.54 | 29.00 | 162,252 | +0.02(+0.07%) |
Dec 11, 2009 | 29.24 | 29.28 | 28.54 | 28.98 | 141,583 | -0.01(-0.03%) |
Dec 10, 2009 | 29.36 | 29.64 | 28.79 | 28.99 | 225,007 | -0.15(-0.51%) |
Dec 09, 2009 | 29.13 | 29.27 | 28.66 | 29.14 | 97,850 | -0.05(-0.17%) |
Dec 08, 2009 | 29.19 | 29.67 | 29.00 | 29.19 | 164,507 | -0.31(-1.05%) |
Dec 07, 2009 | 29.09 | 29.52 | 29.03 | 29.50 | 237,262 | +0.32(+1.10%) |
Dec 04, 2009 | 28.46 | 29.43 | 28.46 | 29.18 | 352,937 | +1.14(+4.07%) |
Dec 03, 2009 | 28.05 | 28.49 | 27.89 | 28.04 | 195,846 | +0.20(+0.72%) |
Dec 02, 2009 | 27.10 | 28.07 | 27.10 | 27.84 | 523,639 | +0.72(+2.65%) |