Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.73 | 19.73 | 19.03 | 19.12 | 1,718,020 | -0.17(-0.88%) |
Feb 25, 2010 | 18.52 | 19.42 | 18.41 | 19.29 | 2,643,150 | +0.12(+0.63%) |
Feb 24, 2010 | 19.23 | 19.64 | 18.67 | 19.17 | 2,672,258 | +0.09(+0.47%) |
Feb 23, 2010 | 20.06 | 20.26 | 19.01 | 19.08 | 3,962,841 | -1.45(-7.06%) |
Feb 22, 2010 | 20.87 | 20.96 | 19.87 | 20.53 | 3,026,358 | -0.32(-1.53%) |
Feb 19, 2010 | 22.01 | 22.10 | 20.61 | 20.85 | 6,764,259 | -3.89(-15.72%) |
Feb 18, 2010 | 24.11 | 24.74 | 23.68 | 24.74 | 1,467,749 | +0.40(+1.64%) |
Feb 17, 2010 | 25.18 | 25.44 | 23.75 | 24.34 | 2,056,311 | -0.36(-1.46%) |
Feb 16, 2010 | 23.40 | 24.78 | 23.33 | 24.70 | 2,447,637 | +1.70(+7.39%) |
Feb 12, 2010 | 22.30 | 23.00 | 23.00 | 23.00 | 3,599,500 | +0.32(+1.41%) |
Feb 11, 2010 | 21.76 | 22.80 | 20.87 | 22.68 | 3,482,074 | +1.40(+6.58%) |
Feb 10, 2010 | 21.62 | 22.00 | 20.48 | 21.28 | 1,732,911 | -0.15(-0.70%) |
Feb 09, 2010 | 21.19 | 21.54 | 20.90 | 21.43 | 1,729,113 | +0.77(+3.73%) |
Feb 08, 2010 | 22.00 | 22.00 | 20.59 | 20.66 | 2,237,423 | -1.36(-6.18%) |
Feb 05, 2010 | 20.82 | 22.12 | 20.48 | 22.02 | 2,807,859 | +0.95(+4.51%) |
Feb 04, 2010 | 22.72 | 22.80 | 20.95 | 21.07 | 2,473,702 | -2.15(-9.26%) |
Feb 03, 2010 | 23.30 | 23.90 | 22.68 | 23.22 | 2,391,480 | +0.19(+0.83%) |
Feb 02, 2010 | 22.33 | 23.03 | 22.26 | 23.03 | 1,960,241 | +0.81(+3.65%) |
Feb 01, 2010 | 21.24 | 22.25 | 21.11 | 22.22 | 2,083,452 | +1.09(+5.16%) |
Jan 29, 2010 | 22.08 | 22.79 | 20.84 | 21.13 | 2,158,718 | -0.63(-2.90%) |
Jan 28, 2010 | 22.90 | 22.97 | 21.28 | 21.76 | 1,613,061 | -0.62(-2.77%) |
Jan 27, 2010 | 23.64 | 23.80 | 21.67 | 22.38 | 3,194,595 | -0.66(-2.86%) |
Jan 26, 2010 | 22.45 | 23.80 | 21.85 | 23.04 | 2,930,093 | +0.69(+3.11%) |
Jan 25, 2010 | 22.03 | 23.25 | 21.82 | 22.35 | 2,980,234 | +0.69(+3.17%) |
Jan 22, 2010 | 23.75 | 24.00 | 21.54 | 21.66 | 4,451,782 | -2.51(-10.38%) |
Jan 21, 2010 | 25.90 | 26.30 | 23.88 | 24.17 | 4,196,447 | -1.69(-6.54%) |
Jan 20, 2010 | 25.96 | 26.88 | 25.13 | 25.86 | 3,011,742 | -0.46(-1.75%) |
Jan 19, 2010 | 25.50 | 26.74 | 25.13 | 26.32 | 3,840,878 | +0.39(+1.50%) |
Jan 15, 2010 | 28.21 | 25.93 | 25.93 | 25.93 | 5,488,200 | -2.08(-7.43%) |
Jan 14, 2010 | 30.76 | 32.09 | 27.44 | 28.01 | 5,305,087 | -2.73(-8.88%) |
Jan 13, 2010 | 30.53 | 31.14 | 28.69 | 30.74 | 2,268,609 | +0.27(+0.89%) |
Jan 12, 2010 | 31.91 | 31.92 | 30.10 | 30.47 | 2,017,793 | -2.09(-6.42%) |
Jan 11, 2010 | 33.19 | 33.49 | 31.98 | 32.56 | 1,219,211 | -0.12(-0.37%) |
Jan 08, 2010 | 31.48 | 32.88 | 31.20 | 32.68 | 1,392,284 | +1.29(+4.11%) |
Jan 07, 2010 | 32.13 | 32.58 | 30.87 | 31.39 | 1,855,550 | -0.96(-2.97%) |
Jan 06, 2010 | 32.87 | 33.68 | 32.15 | 32.35 | 1,732,480 | -0.36(-1.10%) |
Jan 05, 2010 | 31.12 | 32.89 | 30.87 | 32.71 | 1,994,730 | +1.72(+5.55%) |
Jan 04, 2010 | 29.11 | 30.99 | 29.11 | 30.99 | 1,590,959 | +2.17(+7.53%) |
Dec 31, 2009 | 29.00 | 28.82 | 28.82 | 28.82 | 686,600 | +0.05(+0.17%) |
Dec 30, 2009 | 28.45 | 28.88 | 27.82 | 28.77 | 1,077,064 | +0.14(+0.49%) |
Dec 29, 2009 | 29.45 | 29.47 | 28.37 | 28.63 | 876,469 | -0.61(-2.09%) |
Dec 28, 2009 | 30.00 | 30.35 | 29.15 | 29.24 | 1,074,854 | -0.16(-0.54%) |
Dec 24, 2009 | 30.33 | 30.51 | 29.22 | 29.40 | 859,305 | -0.75(-2.49%) |
Dec 23, 2009 | 29.57 | 30.19 | 29.30 | 30.15 | 1,286,407 | +1.10(+3.79%) |
Dec 22, 2009 | 29.07 | 29.95 | 28.50 | 29.05 | 1,756,884 | +0.24(+0.83%) |
Dec 21, 2009 | 26.80 | 28.91 | 26.80 | 28.81 | 2,258,513 | +2.03(+7.58%) |
Dec 18, 2009 | 26.19 | 26.87 | 25.68 | 26.78 | 1,495,484 | +1.09(+4.24%) |
Dec 17, 2009 | 25.65 | 25.74 | 25.00 | 25.69 | 1,551,191 | +0.02(+0.08%) |
Dec 16, 2009 | 26.20 | 26.62 | 25.51 | 25.67 | 2,112,682 | +0.04(+0.16%) |
Dec 15, 2009 | 24.73 | 26.27 | 24.71 | 25.63 | 2,729,638 | +0.85(+3.43%) |
Dec 14, 2009 | 22.78 | 24.84 | 22.77 | 24.78 | 3,346,702 | +2.27(+10.08%) |
Dec 11, 2009 | 23.33 | 23.50 | 22.24 | 22.51 | 1,705,403 | -0.49(-2.13%) |
Dec 10, 2009 | 23.82 | 23.92 | 22.93 | 23.00 | 789,888 | -0.68(-2.87%) |
Dec 09, 2009 | 23.60 | 23.93 | 23.04 | 23.68 | 976,132 | +0.31(+1.33%) |
Dec 08, 2009 | 23.50 | 23.82 | 23.18 | 23.37 | 1,229,972 | -0.42(-1.77%) |
Dec 07, 2009 | 22.98 | 24.06 | 22.89 | 23.79 | 1,183,884 | +0.79(+3.43%) |
Dec 04, 2009 | 23.63 | 23.94 | 22.16 | 23.00 | 1,377,363 | -0.22(-0.95%) |
Dec 03, 2009 | 23.11 | 24.00 | 23.05 | 23.22 | 1,899,290 | +0.27(+1.18%) |
Dec 02, 2009 | 22.69 | 23.25 | 22.50 | 22.95 | 1,187,895 | +0.32(+1.41%) |