Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.82 | 29.18 | 28.63 | 28.99 | 135,540 | +0.10(+0.34%) |
Feb 25, 2010 | 28.46 | 28.96 | 28.36 | 28.89 | 86,621 | -0.02(-0.06%) |
Feb 24, 2010 | 28.54 | 29.23 | 28.42 | 28.91 | 104,349 | +0.38(+1.33%) |
Feb 23, 2010 | 28.83 | 29.01 | 28.51 | 28.53 | 144,117 | -0.44(-1.53%) |
Feb 22, 2010 | 28.72 | 28.99 | 28.44 | 28.97 | 270,820 | +0.31(+1.07%) |
Feb 19, 2010 | 28.17 | 28.98 | 28.06 | 28.66 | 216,480 | +0.49(+1.73%) |
Feb 18, 2010 | 27.41 | 28.17 | 27.39 | 28.17 | 154,604 | +0.68(+2.47%) |
Feb 17, 2010 | 27.21 | 27.71 | 27.07 | 27.50 | 427,879 | +0.43(+1.57%) |
Feb 16, 2010 | 26.13 | 27.42 | 26.13 | 27.07 | 327,352 | +0.30(+1.11%) |
Feb 12, 2010 | 26.53 | 26.77 | 26.77 | 26.77 | 198,905 | -0.07(-0.27%) |
Feb 11, 2010 | 26.15 | 26.88 | 25.86 | 26.84 | 181,840 | +0.56(+2.13%) |
Feb 10, 2010 | 26.19 | 26.42 | 25.97 | 26.28 | 330,741 | +0.01(+0.03%) |
Feb 09, 2010 | 26.66 | 26.71 | 26.09 | 26.27 | 255,886 | +0.01(+0.03%) |
Feb 08, 2010 | 26.17 | 26.62 | 26.04 | 26.27 | 181,839 | +0.00(+0.00%) |
Feb 05, 2010 | 26.33 | 26.46 | 25.61 | 26.27 | 188,076 | +0.02(+0.07%) |
Feb 04, 2010 | 27.14 | 27.14 | 26.23 | 26.25 | 129,476 | -1.07(-3.91%) |
Feb 03, 2010 | 27.28 | 27.59 | 27.00 | 27.31 | 105,628 | -0.14(-0.49%) |
Feb 02, 2010 | 27.59 | 27.59 | 27.12 | 27.45 | 275,525 | -0.16(-0.59%) |
Feb 01, 2010 | 27.76 | 27.97 | 27.40 | 27.61 | 164,766 | -0.03(-0.10%) |
Jan 29, 2010 | 28.16 | 28.36 | 27.64 | 27.64 | 176,810 | -0.41(-1.45%) |
Jan 28, 2010 | 28.36 | 28.36 | 28.05 | 28.05 | 167,991 | -0.17(-0.61%) |
Jan 27, 2010 | 27.75 | 28.29 | 27.74 | 28.22 | 225,846 | +0.32(+1.13%) |
Jan 26, 2010 | 28.44 | 28.44 | 27.86 | 27.90 | 181,850 | -0.57(-2.00%) |
Jan 25, 2010 | 28.58 | 28.68 | 28.31 | 28.47 | 176,360 | +0.08(+0.29%) |
Jan 22, 2010 | 28.78 | 29.11 | 28.27 | 28.39 | 136,002 | -0.51(-1.75%) |
Jan 21, 2010 | 29.73 | 29.82 | 28.49 | 28.90 | 150,009 | -0.71(-2.38%) |
Jan 20, 2010 | 29.72 | 29.72 | 29.29 | 29.60 | 160,271 | -0.41(-1.36%) |
Jan 19, 2010 | 29.47 | 30.09 | 29.38 | 30.01 | 161,295 | +0.52(+1.78%) |
Jan 15, 2010 | 30.42 | 29.49 | 29.49 | 29.49 | 288,683 | -0.84(-2.77%) |
Jan 14, 2010 | 29.99 | 30.46 | 29.94 | 30.33 | 78,553 | +0.16(+0.54%) |
Jan 13, 2010 | 29.77 | 30.18 | 29.77 | 30.16 | 105,100 | +0.43(+1.46%) |
Jan 12, 2010 | 29.92 | 30.15 | 29.62 | 29.73 | 93,885 | -0.52(-1.73%) |
Jan 11, 2010 | 30.02 | 30.36 | 29.89 | 30.25 | 133,840 | +0.36(+1.21%) |
Jan 08, 2010 | 29.96 | 30.19 | 29.71 | 29.89 | 200,190 | -0.21(-0.69%) |
Jan 07, 2010 | 30.10 | 30.50 | 29.88 | 30.10 | 164,663 | +0.09(+0.30%) |
Jan 06, 2010 | 29.21 | 30.09 | 29.05 | 30.01 | 343,256 | +0.80(+2.72%) |
Jan 05, 2010 | 28.92 | 29.27 | 28.82 | 29.21 | 237,808 | +0.28(+0.97%) |
Jan 04, 2010 | 28.63 | 28.94 | 28.40 | 28.93 | 282,216 | +0.61(+2.14%) |
Dec 31, 2009 | 28.71 | 28.33 | 28.33 | 28.33 | 180,219 | -0.31(-1.07%) |
Dec 30, 2009 | 28.23 | 28.70 | 28.23 | 28.63 | 245,701 | +0.34(+1.21%) |
Dec 29, 2009 | 27.81 | 28.45 | 27.81 | 28.29 | 125,370 | +0.52(+1.86%) |
Dec 28, 2009 | 28.02 | 28.04 | 27.59 | 27.78 | 145,541 | -0.19(-0.68%) |
Dec 24, 2009 | 27.80 | 28.01 | 27.75 | 27.97 | 29,674 | +0.20(+0.72%) |
Dec 23, 2009 | 27.75 | 27.85 | 27.58 | 27.77 | 152,544 | +0.20(+0.72%) |
Dec 22, 2009 | 27.72 | 27.85 | 27.50 | 27.57 | 242,399 | -0.20(-0.72%) |
Dec 21, 2009 | 27.36 | 27.98 | 27.24 | 27.77 | 249,888 | +0.50(+1.82%) |
Dec 18, 2009 | 27.44 | 27.44 | 27.01 | 27.27 | 808,791 | +0.09(+0.33%) |
Dec 17, 2009 | 27.42 | 27.69 | 27.05 | 27.18 | 203,786 | -0.66(-2.37%) |
Dec 16, 2009 | 27.78 | 27.98 | 27.32 | 27.84 | 212,840 | +0.27(+0.98%) |
Dec 15, 2009 | 27.41 | 27.83 | 27.39 | 27.57 | 194,343 | +0.01(+0.03%) |
Dec 14, 2009 | 27.39 | 27.56 | 27.26 | 27.56 | 140,005 | +0.33(+1.20%) |
Dec 11, 2009 | 26.83 | 27.31 | 26.83 | 27.23 | 154,563 | +0.48(+1.79%) |
Dec 10, 2009 | 27.12 | 27.28 | 26.66 | 26.75 | 212,810 | -0.33(-1.20%) |
Dec 09, 2009 | 27.07 | 27.17 | 26.63 | 27.08 | 204,200 | +0.05(+0.20%) |
Dec 08, 2009 | 26.85 | 27.21 | 26.55 | 27.02 | 162,009 | -0.11(-0.40%) |
Dec 07, 2009 | 26.97 | 27.36 | 26.91 | 27.13 | 266,938 | +0.07(+0.27%) |
Dec 04, 2009 | 26.84 | 27.36 | 26.75 | 27.06 | 348,173 | +0.73(+2.78%) |
Dec 03, 2009 | 26.56 | 26.93 | 26.25 | 26.33 | 227,384 | -0.21(-0.78%) |
Dec 02, 2009 | 25.96 | 26.55 | 25.96 | 26.54 | 166,604 | +0.55(+2.12%) |