Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.27 | 31.39 | 30.76 | 30.81 | 1,045,050 | -0.40(-1.27%) |
Feb 25, 2010 | 30.30 | 31.23 | 30.22 | 31.20 | 967,256 | +0.54(+1.76%) |
Feb 24, 2010 | 30.32 | 30.71 | 30.16 | 30.66 | 627,762 | +0.39(+1.27%) |
Feb 23, 2010 | 29.83 | 30.33 | 29.70 | 30.28 | 1,092,338 | +0.43(+1.43%) |
Feb 22, 2010 | 29.39 | 29.95 | 29.33 | 29.85 | 360,833 | +0.47(+1.62%) |
Feb 19, 2010 | 29.48 | 29.66 | 29.28 | 29.38 | 713,539 | -0.15(-0.52%) |
Feb 18, 2010 | 28.83 | 29.64 | 28.67 | 29.53 | 473,790 | +0.62(+2.15%) |
Feb 17, 2010 | 28.51 | 29.12 | 28.48 | 28.91 | 458,331 | +0.59(+2.07%) |
Feb 16, 2010 | 27.80 | 28.33 | 27.63 | 28.32 | 348,431 | +0.75(+2.73%) |
Feb 12, 2010 | 27.23 | 27.57 | 27.57 | 27.57 | 488,944 | +0.08(+0.28%) |
Feb 11, 2010 | 27.18 | 27.57 | 26.96 | 27.49 | 285,666 | +0.23(+0.83%) |
Feb 10, 2010 | 27.19 | 27.53 | 26.77 | 27.27 | 255,947 | -0.01(-0.02%) |
Feb 09, 2010 | 27.72 | 27.89 | 27.14 | 27.27 | 500,867 | -0.13(-0.48%) |
Feb 08, 2010 | 27.83 | 27.91 | 27.37 | 27.40 | 506,382 | -0.33(-1.20%) |
Feb 05, 2010 | 26.87 | 28.04 | 26.87 | 27.73 | 901,373 | +0.01(+0.02%) |
Feb 04, 2010 | 27.95 | 28.14 | 27.40 | 27.73 | 811,463 | -0.36(-1.29%) |
Feb 03, 2010 | 28.35 | 28.44 | 27.97 | 28.09 | 419,836 | -0.33(-1.15%) |
Feb 02, 2010 | 28.05 | 28.51 | 27.86 | 28.42 | 593,704 | +0.31(+1.10%) |
Feb 01, 2010 | 27.97 | 28.18 | 27.83 | 28.11 | 633,622 | +0.28(+1.00%) |
Jan 29, 2010 | 27.77 | 28.03 | 27.47 | 27.83 | 843,790 | +0.24(+0.86%) |
Jan 28, 2010 | 27.73 | 27.77 | 27.03 | 27.59 | 574,038 | +0.00(+0.00%) |
Jan 27, 2010 | 27.29 | 27.71 | 26.97 | 27.59 | 678,634 | +0.21(+0.76%) |
Jan 26, 2010 | 26.95 | 27.67 | 26.93 | 27.38 | 465,226 | +0.25(+0.94%) |
Jan 25, 2010 | 27.41 | 27.46 | 26.92 | 27.13 | 526,783 | +0.09(+0.35%) |
Jan 22, 2010 | 27.62 | 27.97 | 26.93 | 27.03 | 507,244 | -0.58(-2.10%) |
Jan 21, 2010 | 28.41 | 28.59 | 27.62 | 27.62 | 488,306 | -0.77(-2.70%) |
Jan 20, 2010 | 28.32 | 28.47 | 28.11 | 28.38 | 529,986 | -0.15(-0.52%) |
Jan 19, 2010 | 28.15 | 28.55 | 28.13 | 28.53 | 697,369 | +0.37(+1.31%) |
Jan 15, 2010 | 28.49 | 28.16 | 28.16 | 28.16 | 675,248 | -0.38(-1.33%) |
Jan 14, 2010 | 28.43 | 28.68 | 28.33 | 28.54 | 374,856 | -0.07(-0.23%) |
Jan 13, 2010 | 28.21 | 28.71 | 28.16 | 28.61 | 508,982 | +0.45(+1.59%) |
Jan 12, 2010 | 28.20 | 28.43 | 28.01 | 28.16 | 855,727 | -0.22(-0.78%) |
Jan 11, 2010 | 28.39 | 28.59 | 28.24 | 28.38 | 787,898 | +0.15(+0.52%) |
Jan 08, 2010 | 28.28 | 28.54 | 28.13 | 28.23 | 625,710 | -0.19(-0.66%) |
Jan 07, 2010 | 28.16 | 28.53 | 27.87 | 28.42 | 1,105,906 | +0.13(+0.48%) |
Jan 06, 2010 | 28.22 | 28.39 | 28.08 | 28.29 | 630,367 | +0.09(+0.33%) |
Jan 05, 2010 | 28.16 | 28.32 | 27.93 | 28.19 | 631,689 | -0.02(-0.08%) |
Jan 04, 2010 | 28.64 | 28.73 | 28.07 | 28.22 | 658,738 | -0.05(-0.19%) |
Dec 31, 2009 | 28.75 | 28.27 | 28.27 | 28.27 | 303,315 | -0.43(-1.49%) |
Dec 30, 2009 | 28.33 | 28.71 | 28.14 | 28.70 | 524,134 | +0.29(+1.01%) |
Dec 29, 2009 | 28.92 | 28.93 | 28.39 | 28.41 | 428,022 | -0.46(-1.58%) |
Dec 28, 2009 | 28.67 | 29.17 | 28.52 | 28.87 | 630,024 | +0.22(+0.78%) |
Dec 24, 2009 | 28.35 | 28.68 | 28.26 | 28.64 | 201,279 | +0.37(+1.30%) |
Dec 23, 2009 | 28.58 | 28.64 | 28.14 | 28.28 | 604,963 | -0.23(-0.80%) |
Dec 22, 2009 | 28.49 | 28.59 | 28.31 | 28.50 | 405,863 | +0.10(+0.35%) |
Dec 21, 2009 | 28.11 | 28.55 | 27.90 | 28.40 | 487,227 | +0.36(+1.27%) |
Dec 18, 2009 | 27.92 | 28.10 | 27.50 | 28.05 | 1,064,708 | +0.34(+1.23%) |
Dec 17, 2009 | 27.46 | 27.77 | 27.29 | 27.71 | 487,391 | +0.04(+0.15%) |
Dec 16, 2009 | 27.39 | 27.95 | 27.39 | 27.67 | 681,583 | +0.29(+1.05%) |
Dec 15, 2009 | 27.44 | 27.60 | 27.27 | 27.38 | 488,487 | -0.19(-0.68%) |
Dec 14, 2009 | 27.26 | 27.61 | 27.26 | 27.57 | 598,243 | +0.38(+1.40%) |
Dec 11, 2009 | 26.79 | 27.21 | 26.66 | 27.19 | 429,267 | +0.53(+1.98%) |
Dec 10, 2009 | 27.11 | 27.21 | 26.47 | 26.66 | 393,807 | -0.36(-1.34%) |
Dec 09, 2009 | 27.23 | 27.31 | 26.93 | 27.02 | 794,955 | -0.13(-0.50%) |
Dec 08, 2009 | 26.73 | 27.42 | 26.66 | 27.16 | 751,511 | +0.23(+0.87%) |
Dec 07, 2009 | 27.24 | 27.48 | 26.85 | 26.92 | 806,908 | -0.39(-1.44%) |
Dec 04, 2009 | 27.57 | 27.81 | 26.89 | 27.32 | 1,457,977 | +0.40(+1.48%) |
Dec 03, 2009 | 27.68 | 27.89 | 26.83 | 26.92 | 748,867 | -0.56(-2.05%) |
Dec 02, 2009 | 27.22 | 27.77 | 27.20 | 27.48 | 747,303 | +0.17(+0.62%) |