Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.64 | 36.24 | 35.58 | 36.20 | 33,461 | +0.59(+1.66%) |
Feb 25, 2010 | 35.51 | 35.64 | 35.20 | 35.61 | 118,725 | -0.91(-2.49%) |
Feb 24, 2010 | 35.84 | 36.52 | 35.65 | 36.52 | 26,096 | +0.70(+1.95%) |
Feb 23, 2010 | 36.38 | 36.42 | 35.81 | 35.82 | 48,050 | -0.88(-2.40%) |
Feb 22, 2010 | 36.71 | 36.83 | 36.42 | 36.70 | 53,519 | +0.24(+0.66%) |
Feb 19, 2010 | 36.11 | 36.49 | 36.02 | 36.46 | 44,618 | +0.42(+1.17%) |
Feb 18, 2010 | 35.79 | 36.09 | 35.43 | 36.04 | 33,983 | +0.80(+2.27%) |
Feb 17, 2010 | 35.01 | 35.26 | 34.85 | 35.24 | 48,033 | +0.20(+0.57%) |
Feb 16, 2010 | 34.60 | 35.24 | 34.60 | 35.04 | 37,171 | +1.04(+3.06%) |
Feb 12, 2010 | 33.49 | 34.00 | 34.00 | 34.00 | 49,000 | -0.06(-0.18%) |
Feb 11, 2010 | 33.90 | 34.23 | 33.42 | 34.06 | 45,909 | +0.09(+0.26%) |
Feb 10, 2010 | 33.91 | 34.29 | 33.30 | 33.97 | 33,746 | -0.10(-0.29%) |
Feb 09, 2010 | 33.51 | 34.25 | 33.31 | 34.07 | 63,495 | +0.81(+2.44%) |
Feb 08, 2010 | 33.25 | 33.50 | 32.94 | 33.26 | 64,866 | -0.24(-0.72%) |
Feb 05, 2010 | 34.18 | 34.20 | 32.46 | 33.50 | 163,551 | -0.75(-2.19%) |
Feb 04, 2010 | 35.51 | 35.51 | 34.08 | 34.25 | 79,129 | -1.57(-4.38%) |
Feb 03, 2010 | 35.78 | 36.38 | 35.65 | 35.82 | 67,915 | +0.22(+0.62%) |
Feb 02, 2010 | 34.39 | 35.61 | 34.39 | 35.60 | 66,333 | +1.35(+3.94%) |
Feb 01, 2010 | 33.67 | 34.25 | 33.48 | 34.25 | 37,469 | +0.56(+1.66%) |
Jan 29, 2010 | 34.24 | 34.31 | 33.41 | 33.69 | 45,057 | -0.38(-1.12%) |
Jan 28, 2010 | 34.42 | 34.42 | 33.70 | 34.07 | 62,522 | -0.28(-0.82%) |
Jan 27, 2010 | 34.80 | 34.95 | 33.82 | 34.35 | 63,870 | -0.48(-1.38%) |
Jan 26, 2010 | 34.86 | 35.10 | 34.79 | 34.83 | 50,565 | -0.54(-1.53%) |
Jan 25, 2010 | 34.73 | 35.39 | 34.70 | 35.37 | 82,767 | +0.75(+2.17%) |
Jan 22, 2010 | 35.00 | 35.02 | 34.59 | 34.62 | 52,424 | -0.51(-1.45%) |
Jan 21, 2010 | 36.40 | 36.58 | 35.04 | 35.13 | 69,512 | -0.98(-2.71%) |
Jan 20, 2010 | 36.14 | 36.35 | 35.89 | 36.11 | 75,790 | -0.54(-1.47%) |
Jan 19, 2010 | 35.94 | 36.66 | 35.84 | 36.65 | 79,639 | +0.34(+0.94%) |
Jan 15, 2010 | 36.74 | 36.31 | 36.31 | 36.31 | 62,500 | -0.43(-1.17%) |
Jan 14, 2010 | 36.69 | 36.90 | 36.41 | 36.74 | 88,770 | +0.18(+0.49%) |
Jan 13, 2010 | 36.69 | 36.90 | 35.84 | 36.56 | 72,667 | -0.56(-1.51%) |
Jan 12, 2010 | 37.62 | 37.82 | 37.00 | 37.12 | 49,954 | -0.75(-1.98%) |
Jan 11, 2010 | 38.70 | 38.74 | 37.86 | 37.87 | 48,094 | -0.51(-1.33%) |
Jan 08, 2010 | 37.79 | 38.53 | 37.65 | 38.38 | 78,082 | +0.49(+1.29%) |
Jan 07, 2010 | 37.89 | 37.98 | 37.74 | 37.89 | 23,199 | -0.01(-0.03%) |
Jan 06, 2010 | 37.50 | 38.04 | 37.20 | 37.90 | 45,766 | +0.09(+0.24%) |
Jan 05, 2010 | 37.47 | 37.82 | 37.30 | 37.81 | 117,948 | +0.34(+0.91%) |
Jan 04, 2010 | 37.24 | 37.47 | 37.14 | 37.47 | 49,664 | +0.89(+2.43%) |
Dec 31, 2009 | 36.80 | 36.58 | 36.58 | 36.58 | 61,700 | +0.07(+0.19%) |
Dec 30, 2009 | 36.24 | 36.55 | 36.05 | 36.51 | 37,736 | +0.59(+1.64%) |
Dec 29, 2009 | 36.43 | 36.44 | 35.92 | 35.92 | 37,418 | -0.24(-0.66%) |
Dec 28, 2009 | 36.27 | 36.31 | 36.01 | 36.16 | 60,453 | +0.61(+1.72%) |
Dec 24, 2009 | 35.26 | 35.62 | 35.25 | 35.55 | 20,201 | +0.37(+1.05%) |
Dec 23, 2009 | 34.46 | 35.38 | 34.46 | 35.18 | 70,047 | +1.30(+3.84%) |
Dec 22, 2009 | 33.63 | 34.12 | 33.33 | 33.88 | 21,350 | +0.47(+1.41%) |
Dec 21, 2009 | 34.24 | 34.49 | 33.41 | 33.41 | 17,271 | -0.56(-1.65%) |
Dec 18, 2009 | 33.96 | 34.18 | 33.40 | 33.97 | 29,145 | +0.76(+2.29%) |
Dec 17, 2009 | 33.57 | 33.62 | 32.88 | 33.21 | 58,350 | -0.61(-1.80%) |
Dec 16, 2009 | 33.43 | 34.14 | 33.43 | 33.82 | 51,624 | +0.57(+1.71%) |
Dec 15, 2009 | 33.15 | 33.51 | 33.15 | 33.25 | 27,635 | +0.27(+0.82%) |
Dec 14, 2009 | 33.14 | 33.25 | 32.86 | 32.98 | 28,261 | -0.17(-0.51%) |
Dec 11, 2009 | 32.87 | 33.18 | 32.66 | 33.15 | 36,725 | +0.17(+0.52%) |
Dec 10, 2009 | 33.46 | 33.53 | 32.84 | 32.98 | 75,352 | -0.59(-1.76%) |
Dec 09, 2009 | 34.64 | 34.79 | 33.33 | 33.57 | 123,315 | -1.09(-3.14%) |
Dec 08, 2009 | 34.65 | 34.95 | 34.41 | 34.66 | 28,973 | -0.35(-1.00%) |
Dec 07, 2009 | 35.02 | 35.36 | 34.83 | 35.01 | 76,328 | -0.62(-1.74%) |
Dec 04, 2009 | 36.55 | 36.59 | 35.16 | 35.63 | 50,038 | -0.15(-0.42%) |
Dec 03, 2009 | 35.77 | 36.15 | 35.52 | 35.78 | 21,504 | -0.14(-0.39%) |
Dec 02, 2009 | 36.43 | 36.45 | 35.67 | 35.92 | 53,985 | -0.75(-2.05%) |