Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.53 | 27.56 | 27.37 | 27.45 | 41,406 | -0.06(-0.20%) |
Feb 25, 2010 | 27.38 | 27.53 | 27.13 | 27.50 | 68,843 | -0.14(-0.50%) |
Feb 24, 2010 | 27.50 | 27.64 | 27.49 | 27.64 | 22,447 | +0.20(+0.74%) |
Feb 23, 2010 | 27.62 | 27.72 | 27.39 | 27.44 | 31,828 | -0.26(-0.92%) |
Feb 22, 2010 | 27.88 | 28.15 | 27.67 | 27.70 | 41,331 | -0.09(-0.34%) |
Feb 19, 2010 | 27.70 | 27.84 | 27.55 | 27.79 | 125,450 | +0.17(+0.61%) |
Feb 18, 2010 | 27.48 | 27.62 | 27.40 | 27.62 | 52,163 | +0.26(+0.93%) |
Feb 17, 2010 | 27.41 | 27.41 | 27.27 | 27.37 | 26,805 | +0.08(+0.30%) |
Feb 16, 2010 | 27.01 | 27.29 | 27.01 | 27.29 | 37,813 | +0.44(+1.65%) |
Feb 12, 2010 | 26.71 | 26.84 | 26.84 | 26.84 | 39,837 | -0.05(-0.20%) |
Feb 11, 2010 | 26.61 | 26.91 | 26.44 | 26.90 | 23,427 | +0.33(+1.24%) |
Feb 10, 2010 | 26.60 | 26.69 | 26.38 | 26.57 | 59,261 | -0.07(-0.25%) |
Feb 09, 2010 | 26.59 | 26.86 | 26.45 | 26.63 | 86,836 | +0.31(+1.17%) |
Feb 08, 2010 | 26.54 | 26.61 | 26.33 | 26.33 | 34,302 | -0.19(-0.70%) |
Feb 05, 2010 | 26.52 | 26.53 | 26.07 | 26.51 | 147,392 | +0.03(+0.12%) |
Feb 04, 2010 | 27.08 | 27.08 | 26.48 | 26.48 | 137,574 | -0.72(-2.65%) |
Feb 03, 2010 | 27.33 | 27.35 | 27.12 | 27.20 | 953,441 | -0.22(-0.79%) |
Feb 02, 2010 | 27.01 | 27.44 | 27.00 | 27.42 | 21,832 | +0.43(+1.60%) |
Feb 01, 2010 | 26.74 | 26.98 | 25.87 | 26.98 | 80,616 | +0.25(+0.93%) |
Jan 29, 2010 | 27.04 | 27.10 | 26.62 | 26.73 | 44,132 | -0.17(-0.65%) |
Jan 28, 2010 | 27.23 | 27.23 | 26.74 | 26.91 | 53,253 | -0.24(-0.87%) |
Jan 27, 2010 | 27.15 | 27.18 | 26.79 | 27.15 | 50,424 | +0.02(+0.08%) |
Jan 26, 2010 | 27.07 | 27.27 | 26.91 | 27.12 | 68,354 | -0.06(-0.21%) |
Jan 25, 2010 | 27.17 | 27.29 | 26.91 | 27.18 | 39,299 | +0.23(+0.84%) |
Jan 22, 2010 | 27.35 | 27.51 | 26.96 | 26.96 | 65,961 | -0.61(-2.20%) |
Jan 21, 2010 | 27.95 | 28.11 | 27.52 | 27.56 | 50,115 | -0.48(-1.70%) |
Jan 20, 2010 | 28.13 | 28.13 | 27.78 | 28.04 | 38,978 | -0.19(-0.68%) |
Jan 19, 2010 | 27.92 | 28.25 | 27.92 | 28.23 | 29,890 | +0.31(+1.12%) |
Jan 15, 2010 | 28.11 | 27.92 | 27.92 | 27.92 | 56,040 | -0.23(-0.81%) |
Jan 14, 2010 | 28.44 | 28.44 | 28.05 | 28.15 | 46,754 | +0.01(+0.02%) |
Jan 13, 2010 | 28.02 | 28.15 | 27.88 | 28.14 | 46,699 | +0.23(+0.82%) |
Jan 12, 2010 | 27.89 | 28.00 | 27.82 | 27.91 | 53,846 | -0.22(-0.79%) |
Jan 11, 2010 | 28.08 | 28.15 | 27.97 | 28.13 | 22,588 | +0.17(+0.63%) |
Jan 08, 2010 | 27.81 | 27.96 | 27.79 | 27.96 | 48,581 | +0.03(+0.10%) |
Jan 07, 2010 | 27.88 | 27.93 | 27.74 | 27.93 | 54,958 | +0.01(+0.05%) |
Jan 06, 2010 | 27.87 | 27.94 | 27.80 | 27.92 | 871,276 | +0.06(+0.22%) |
Jan 05, 2010 | 27.83 | 27.95 | 27.73 | 27.86 | 136,468 | -0.04(-0.14%) |
Jan 04, 2010 | 27.82 | 27.99 | 27.80 | 27.90 | 69,523 | +0.30(+1.10%) |
Dec 31, 2009 | 28.00 | 27.60 | 27.60 | 27.60 | 57,378 | -0.31(-1.10%) |
Dec 30, 2009 | 27.76 | 27.90 | 27.76 | 27.90 | 29,636 | +0.03(+0.11%) |
Dec 29, 2009 | 27.96 | 27.99 | 27.86 | 27.87 | 47,753 | -0.02(-0.07%) |
Dec 28, 2009 | 27.92 | 27.98 | 27.78 | 27.89 | 58,515 | +0.03(+0.10%) |
Dec 24, 2009 | 27.89 | 27.89 | 27.79 | 27.86 | 37,388 | +0.15(+0.53%) |
Dec 23, 2009 | 27.71 | 27.73 | 27.61 | 27.72 | 149,512 | +0.07(+0.24%) |
Dec 22, 2009 | 27.66 | 27.70 | 27.55 | 27.65 | 98,048 | +0.13(+0.49%) |
Dec 21, 2009 | 27.56 | 27.65 | 27.47 | 27.51 | 44,669 | -0.13(-0.46%) |
Dec 18, 2009 | 27.71 | 27.74 | 27.47 | 27.64 | 29,600 | +0.03(+0.10%) |
Dec 17, 2009 | 27.82 | 27.82 | 27.55 | 27.62 | 70,652 | -0.28(-1.01%) |
Dec 16, 2009 | 27.97 | 28.07 | 27.83 | 27.90 | 60,403 | +0.07(+0.27%) |
Dec 15, 2009 | 27.95 | 27.95 | 27.79 | 27.82 | 27,844 | -0.13(-0.48%) |
Dec 14, 2009 | 27.98 | 28.01 | 27.90 | 27.96 | 48,349 | +0.25(+0.89%) |
Dec 11, 2009 | 27.64 | 27.76 | 27.57 | 27.71 | 34,666 | +0.18(+0.64%) |
Dec 10, 2009 | 27.53 | 27.61 | 27.50 | 27.53 | 23,046 | +0.20(+0.73%) |
Dec 09, 2009 | 27.37 | 27.37 | 27.15 | 27.34 | 31,341 | +0.02(+0.06%) |
Dec 08, 2009 | 27.54 | 27.54 | 26.91 | 27.32 | 52,146 | -0.24(-0.88%) |
Dec 07, 2009 | 27.45 | 27.95 | 27.45 | 27.56 | 45,647 | +0.15(+0.54%) |
Dec 04, 2009 | 27.47 | 27.71 | 27.22 | 27.41 | 112,301 | +0.13(+0.49%) |
Dec 03, 2009 | 27.43 | 27.51 | 27.23 | 27.28 | 22,875 | -0.09(-0.34%) |
Dec 02, 2009 | 27.14 | 27.42 | 27.14 | 27.37 | 29,830 | +0.23(+0.84%) |