Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.43 | 24.59 | 24.10 | 24.25 | 193,363 | -0.23(-0.94%) |
Feb 25, 2010 | 24.79 | 24.95 | 24.00 | 24.48 | 259,619 | -0.71(-2.82%) |
Feb 24, 2010 | 26.52 | 26.52 | 25.05 | 25.19 | 446,482 | -1.15(-4.37%) |
Feb 23, 2010 | 26.27 | 27.42 | 26.11 | 26.34 | 909,653 | +1.43(+5.74%) |
Feb 22, 2010 | 25.49 | 25.49 | 24.78 | 24.91 | 133,116 | -0.44(-1.74%) |
Feb 19, 2010 | 25.33 | 25.72 | 25.16 | 25.35 | 527,848 | +0.09(+0.36%) |
Feb 18, 2010 | 24.82 | 25.53 | 24.76 | 25.26 | 530,904 | +0.55(+2.23%) |
Feb 17, 2010 | 24.57 | 24.79 | 24.51 | 24.71 | 297,570 | +0.24(+0.98%) |
Feb 16, 2010 | 24.54 | 24.94 | 24.24 | 24.47 | 387,909 | +0.10(+0.41%) |
Feb 12, 2010 | 23.25 | 24.37 | 24.37 | 24.37 | 519,700 | +0.68(+2.87%) |
Feb 11, 2010 | 22.86 | 24.02 | 22.41 | 23.69 | 488,337 | +0.74(+3.22%) |
Feb 10, 2010 | 22.97 | 23.51 | 22.50 | 22.95 | 491,635 | -0.15(-0.65%) |
Feb 09, 2010 | 23.25 | 23.70 | 22.31 | 23.10 | 1,095,996 | +0.03(+0.13%) |
Feb 08, 2010 | 24.28 | 24.37 | 23.02 | 23.07 | 720,917 | -1.08(-4.47%) |
Feb 05, 2010 | 25.03 | 25.18 | 23.00 | 24.15 | 1,431,972 | -1.05(-4.18%) |
Feb 04, 2010 | 28.55 | 28.57 | 24.76 | 25.20 | 1,493,120 | -3.47(-12.09%) |
Feb 03, 2010 | 30.00 | 30.16 | 28.62 | 28.67 | 564,367 | -1.45(-4.81%) |
Feb 02, 2010 | 31.48 | 31.52 | 27.71 | 30.12 | 2,773,100 | -1.54(-4.86%) |
Feb 01, 2010 | 34.10 | 34.11 | 31.66 | 31.66 | 652,841 | -2.41(-7.07%) |
Jan 29, 2010 | 34.54 | 34.65 | 33.85 | 34.07 | 294,680 | -0.43(-1.25%) |
Jan 28, 2010 | 35.09 | 35.38 | 34.09 | 34.50 | 370,394 | -0.31(-0.89%) |
Jan 27, 2010 | 33.75 | 35.00 | 33.70 | 34.81 | 520,014 | +1.06(+3.14%) |
Jan 26, 2010 | 33.80 | 33.82 | 33.66 | 33.75 | 258,927 | -0.01(-0.03%) |
Jan 25, 2010 | 34.44 | 34.44 | 33.23 | 33.76 | 330,311 | -0.03(-0.09%) |
Jan 22, 2010 | 33.79 | 33.98 | 33.47 | 33.79 | 290,500 | +0.04(+0.12%) |
Jan 21, 2010 | 33.67 | 33.91 | 33.60 | 33.75 | 222,773 | +0.05(+0.15%) |
Jan 20, 2010 | 33.32 | 33.82 | 32.33 | 33.70 | 235,423 | -0.05(-0.15%) |
Jan 19, 2010 | 33.77 | 34.61 | 33.34 | 33.75 | 292,222 | +0.43(+1.29%) |
Jan 15, 2010 | 34.71 | 33.32 | 33.32 | 33.32 | 643,800 | -1.49(-4.28%) |
Jan 14, 2010 | 31.72 | 34.95 | 31.58 | 34.81 | 735,225 | +3.16(+9.98%) |
Jan 13, 2010 | 31.99 | 32.18 | 31.27 | 31.65 | 208,428 | -0.06(-0.19%) |
Jan 12, 2010 | 30.73 | 31.79 | 30.53 | 31.71 | 512,260 | +0.86(+2.79%) |
Jan 11, 2010 | 29.27 | 30.95 | 29.10 | 30.85 | 459,829 | +1.77(+6.09%) |
Jan 08, 2010 | 28.61 | 29.11 | 28.36 | 29.08 | 107,991 | +0.36(+1.25%) |
Jan 07, 2010 | 28.44 | 28.77 | 28.37 | 28.72 | 129,135 | +0.13(+0.45%) |
Jan 06, 2010 | 29.00 | 29.19 | 28.26 | 28.59 | 433,961 | -0.41(-1.41%) |
Jan 05, 2010 | 29.75 | 29.90 | 28.00 | 29.00 | 416,216 | -0.61(-2.06%) |
Jan 04, 2010 | 29.21 | 30.01 | 29.21 | 29.61 | 119,333 | +0.53(+1.82%) |
Dec 31, 2009 | 29.61 | 29.08 | 29.08 | 29.08 | 120,500 | -0.58(-1.96%) |
Dec 30, 2009 | 29.97 | 29.98 | 29.46 | 29.66 | 101,497 | -0.30(-1.00%) |
Dec 29, 2009 | 28.70 | 30.13 | 28.53 | 29.96 | 225,068 | +1.19(+4.14%) |
Dec 28, 2009 | 29.00 | 29.00 | 28.53 | 28.77 | 69,835 | -0.25(-0.86%) |
Dec 24, 2009 | 29.09 | 29.11 | 28.74 | 29.02 | 34,761 | +0.04(+0.14%) |
Dec 23, 2009 | 29.04 | 29.22 | 28.55 | 28.98 | 101,282 | +0.02(+0.07%) |
Dec 22, 2009 | 28.90 | 29.18 | 28.75 | 28.96 | 99,124 | -0.11(-0.38%) |
Dec 21, 2009 | 28.52 | 29.60 | 28.51 | 29.07 | 195,228 | +0.67(+2.36%) |
Dec 18, 2009 | 29.55 | 29.55 | 28.35 | 28.40 | 203,164 | -0.73(-2.51%) |
Dec 17, 2009 | 29.36 | 29.61 | 28.99 | 29.13 | 96,949 | -0.38(-1.29%) |
Dec 16, 2009 | 30.00 | 30.00 | 29.36 | 29.51 | 104,253 | -0.33(-1.11%) |
Dec 15, 2009 | 29.87 | 30.38 | 29.59 | 29.84 | 144,864 | -0.14(-0.47%) |
Dec 14, 2009 | 29.82 | 30.03 | 29.29 | 29.98 | 112,023 | +0.46(+1.56%) |
Dec 11, 2009 | 29.54 | 29.94 | 29.13 | 29.52 | 109,394 | -0.15(-0.51%) |
Dec 10, 2009 | 30.06 | 30.30 | 29.39 | 29.67 | 182,552 | -0.49(-1.62%) |
Dec 09, 2009 | 30.36 | 31.45 | 29.80 | 30.16 | 603,732 | +1.23(+4.25%) |
Dec 08, 2009 | 28.90 | 29.19 | 28.33 | 28.93 | 288,491 | +0.05(+0.17%) |
Dec 07, 2009 | 29.01 | 29.27 | 28.46 | 28.88 | 165,753 | -0.22(-0.76%) |
Dec 04, 2009 | 30.09 | 30.49 | 28.12 | 29.10 | 492,288 | -0.63(-2.12%) |
Dec 03, 2009 | 30.37 | 30.90 | 29.68 | 29.73 | 145,565 | -0.46(-1.52%) |
Dec 02, 2009 | 29.36 | 30.45 | 29.21 | 30.19 | 139,987 | +0.93(+3.18%) |