Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.70 | 36.45 | 35.34 | 36.18 | 93,313 | +0.87(+2.46%) |
Feb 25, 2010 | 34.78 | 35.32 | 34.65 | 35.31 | 35,918 | -0.43(-1.20%) |
Feb 24, 2010 | 35.48 | 36.10 | 35.37 | 35.74 | 43,374 | +0.28(+0.79%) |
Feb 23, 2010 | 35.85 | 36.18 | 35.31 | 35.46 | 56,973 | -1.14(-3.11%) |
Feb 22, 2010 | 36.80 | 36.90 | 36.60 | 36.60 | 183,916 | +0.55(+1.53%) |
Feb 19, 2010 | 35.60 | 36.15 | 35.45 | 36.05 | 59,493 | +0.15(+0.42%) |
Feb 18, 2010 | 35.13 | 35.95 | 35.13 | 35.90 | 62,283 | +1.04(+2.98%) |
Feb 17, 2010 | 35.15 | 35.78 | 34.75 | 34.86 | 73,831 | +0.61(+1.78%) |
Feb 16, 2010 | 32.87 | 34.25 | 32.87 | 34.25 | 45,904 | +1.78(+5.48%) |
Feb 12, 2010 | 32.47 | 32.47 | 32.47 | 0 | -0.83(-2.49%) | |
Feb 11, 2010 | 32.95 | 33.55 | 32.51 | 33.30 | 65,205 | -0.95(-2.77%) |
Feb 10, 2010 | 34.00 | 34.30 | 33.74 | 34.25 | 64,498 | +0.63(+1.87%) |
Feb 09, 2010 | 33.55 | 34.19 | 33.06 | 33.62 | 66,008 | +1.87(+5.89%) |
Feb 08, 2010 | 32.10 | 32.75 | 31.69 | 31.75 | 41,893 | -0.75(-2.31%) |
Feb 05, 2010 | 33.60 | 33.85 | 31.45 | 32.50 | 58,209 | -1.50(-4.41%) |
Feb 04, 2010 | 35.34 | 35.40 | 33.92 | 34.00 | 41,893 | -2.48(-6.80%) |
Feb 03, 2010 | 36.85 | 37.25 | 36.42 | 36.48 | 64,205 | -1.22(-3.24%) |
Feb 02, 2010 | 37.20 | 37.90 | 37.19 | 37.70 | 38,381 | +0.91(+2.47%) |
Feb 01, 2010 | 36.49 | 36.98 | 36.49 | 36.79 | 149,783 | +0.99(+2.77%) |
Jan 29, 2010 | 36.14 | 36.65 | 35.60 | 35.80 | 165,953 | -0.09(-0.25%) |
Jan 28, 2010 | 36.42 | 36.42 | 35.62 | 35.89 | 55,381 | -0.96(-2.61%) |
Jan 27, 2010 | 36.50 | 36.85 | 35.98 | 36.85 | 75,035 | +0.30(+0.82%) |
Jan 26, 2010 | 36.05 | 37.30 | 35.95 | 36.55 | 44,782 | +0.02(+0.05%) |
Jan 25, 2010 | 37.00 | 37.24 | 36.39 | 36.53 | 65,695 | +0.53(+1.47%) |
Jan 22, 2010 | 36.69 | 37.29 | 36.00 | 36.00 | 85,765 | -1.44(-3.85%) |
Jan 21, 2010 | 38.90 | 39.14 | 37.25 | 37.44 | 89,349 | -1.51(-3.88%) |
Jan 20, 2010 | 39.30 | 39.30 | 38.61 | 38.95 | 88,045 | -1.76(-4.32%) |
Jan 19, 2010 | 39.43 | 40.71 | 39.43 | 40.71 | 53,864 | -0.09(-0.22%) |
Jan 15, 2010 | 40.80 | 40.80 | 40.80 | 0 | -1.74(-4.09%) | |
Jan 14, 2010 | 42.25 | 42.65 | 42.25 | 42.54 | 386,533 | +0.38(+0.90%) |
Jan 13, 2010 | 42.06 | 42.40 | 41.89 | 42.16 | 369,831 | -0.16(-0.38%) |
Jan 12, 2010 | 42.46 | 42.79 | 42.25 | 42.32 | 49,522 | -0.64(-1.49%) |
Jan 11, 2010 | 43.11 | 43.18 | 42.65 | 42.96 | 33,634 | -0.24(-0.56%) |
Jan 08, 2010 | 42.75 | 43.20 | 42.62 | 43.20 | 34,905 | +1.25(+2.98%) |
Jan 07, 2010 | 41.56 | 41.95 | 41.56 | 41.95 | 26,249 | +0.80(+1.94%) |
Jan 06, 2010 | 40.95 | 41.40 | 40.95 | 41.15 | 183,292 | +0.10(+0.24%) |
Jan 05, 2010 | 41.76 | 41.76 | 41.00 | 41.05 | 39,195 | +0.04(+0.10%) |
Jan 04, 2010 | 40.89 | 41.45 | 40.89 | 41.01 | 89,217 | +0.85(+2.12%) |
Dec 31, 2009 | 40.16 | 40.16 | 40.16 | 0 | +0.21(+0.53%) | |
Dec 30, 2009 | 39.95 | 40.18 | 39.79 | 39.95 | 27,036 | -0.76(-1.87%) |
Dec 29, 2009 | 40.72 | 40.95 | 40.44 | 40.71 | 27,954 | +0.21(+0.52%) |
Dec 28, 2009 | 40.50 | 40.75 | 40.35 | 40.50 | 45,271 | +0.45(+1.12%) |
Dec 24, 2009 | 39.85 | 40.10 | 39.85 | 40.05 | 33,060 | +0.15(+0.38%) |
Dec 23, 2009 | 39.65 | 40.00 | 39.53 | 39.90 | 86,048 | +0.15(+0.38%) |
Dec 22, 2009 | 39.28 | 39.82 | 39.25 | 39.75 | 47,696 | -0.40(-1.00%) |
Dec 21, 2009 | 39.60 | 40.20 | 39.60 | 40.15 | 50,796 | +0.95(+2.42%) |
Dec 18, 2009 | 38.80 | 39.38 | 38.65 | 39.20 | 54,399 | +0.01(+0.03%) |
Dec 17, 2009 | 39.65 | 39.85 | 39.19 | 39.19 | 32,500 | -1.21(-3.00%) |
Dec 16, 2009 | 40.42 | 40.92 | 40.35 | 40.40 | 40,684 | +0.90(+2.28%) |
Dec 15, 2009 | 39.60 | 39.95 | 39.40 | 39.50 | 47,391 | -0.55(-1.37%) |
Dec 14, 2009 | 40.25 | 40.31 | 40.02 | 40.05 | 35,916 | +0.25(+0.63%) |
Dec 11, 2009 | 40.50 | 40.55 | 39.55 | 39.80 | 53,873 | -0.30(-0.75%) |
Dec 10, 2009 | 40.51 | 40.59 | 39.93 | 40.10 | 41,179 | +0.00(+0.00%) |
Dec 09, 2009 | 40.13 | 40.57 | 39.56 | 40.10 | 89,229 | +0.20(+0.50%) |
Dec 08, 2009 | 40.20 | 40.60 | 39.87 | 39.90 | 65,262 | -0.80(-1.97%) |
Dec 07, 2009 | 40.66 | 41.40 | 40.65 | 40.70 | 32,023 | -0.40(-0.97%) |
Dec 04, 2009 | 41.45 | 41.95 | 40.75 | 41.10 | 37,652 | +0.40(+0.98%) |
Dec 03, 2009 | 41.38 | 42.00 | 40.70 | 40.70 | 41,085 | -0.81(-1.95%) |
Dec 02, 2009 | 40.97 | 41.71 | 40.95 | 41.51 | 37,366 | -0.74(-1.75%) |