Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.03 | 32.15 | 31.02 | 31.02 | 21,462 | -1.01(-3.15%) |
Feb 25, 2010 | 31.73 | 32.03 | 31.32 | 32.03 | 15,230 | +0.06(+0.19%) |
Feb 24, 2010 | 31.44 | 32.15 | 31.44 | 31.97 | 23,004 | -0.18(-0.55%) |
Feb 23, 2010 | 32.98 | 33.10 | 32.15 | 32.15 | 25,020 | -0.77(-2.34%) |
Feb 22, 2010 | 32.92 | 32.92 | 32.00 | 32.92 | 28,621 | +0.24(+0.73%) |
Feb 19, 2010 | 32.33 | 32.80 | 31.91 | 32.68 | 38,661 | +0.36(+1.10%) |
Feb 18, 2010 | 31.44 | 32.56 | 31.32 | 32.33 | 47,252 | +1.01(+3.22%) |
Feb 17, 2010 | 31.14 | 31.73 | 30.90 | 31.32 | 69,469 | +0.71(+2.33%) |
Feb 16, 2010 | 30.07 | 30.84 | 29.83 | 30.61 | 23,779 | +0.95(+3.20%) |
Feb 12, 2010 | 29.60 | 29.66 | 29.66 | 29.66 | 27,380 | -0.24(-0.79%) |
Feb 11, 2010 | 29.60 | 30.43 | 29.18 | 29.89 | 28,510 | +0.30(+1.00%) |
Feb 10, 2010 | 29.89 | 30.01 | 29.36 | 29.60 | 20,424 | -0.47(-1.58%) |
Feb 09, 2010 | 29.72 | 30.43 | 28.94 | 30.07 | 47,330 | +0.83(+2.84%) |
Feb 08, 2010 | 30.37 | 30.37 | 29.18 | 29.24 | 29,762 | -1.13(-3.71%) |
Feb 05, 2010 | 30.37 | 30.55 | 29.60 | 30.37 | 35,310 | -0.06(-0.19%) |
Feb 04, 2010 | 30.55 | 31.02 | 30.37 | 30.43 | 36,457 | -0.24(-0.77%) |
Feb 03, 2010 | 30.55 | 30.90 | 30.49 | 30.66 | 23,767 | +0.06(+0.19%) |
Feb 02, 2010 | 31.02 | 31.02 | 30.49 | 30.61 | 19,890 | -0.06(-0.19%) |
Feb 01, 2010 | 31.32 | 31.44 | 30.31 | 30.66 | 29,212 | -0.65(-2.08%) |
Jan 29, 2010 | 31.44 | 31.67 | 31.02 | 31.32 | 25,623 | -0.24(-0.75%) |
Jan 28, 2010 | 31.73 | 32.21 | 31.14 | 31.55 | 33,330 | -0.42(-1.30%) |
Jan 27, 2010 | 31.73 | 32.33 | 31.49 | 31.97 | 18,537 | +0.00(+0.00%) |
Jan 26, 2010 | 32.33 | 32.62 | 31.49 | 31.97 | 23,260 | -0.36(-1.10%) |
Jan 25, 2010 | 32.03 | 32.68 | 31.67 | 32.33 | 22,292 | +0.71(+2.25%) |
Jan 22, 2010 | 32.62 | 32.86 | 31.44 | 31.61 | 25,071 | -0.95(-2.91%) |
Jan 21, 2010 | 32.44 | 32.92 | 31.44 | 32.56 | 64,796 | +0.06(+0.18%) |
Jan 20, 2010 | 33.87 | 34.10 | 32.21 | 32.50 | 65,397 | -1.54(-4.53%) |
Jan 19, 2010 | 31.49 | 34.16 | 31.44 | 34.05 | 120,818 | +2.79(+8.92%) |
Jan 15, 2010 | 31.55 | 31.26 | 31.26 | 31.26 | 45,285 | -0.18(-0.57%) |
Jan 14, 2010 | 31.32 | 31.61 | 31.14 | 31.44 | 37,744 | +0.18(+0.57%) |
Jan 13, 2010 | 31.55 | 31.61 | 31.08 | 31.26 | 39,064 | -0.06(-0.19%) |
Jan 12, 2010 | 31.38 | 31.55 | 31.08 | 31.32 | 39,891 | -0.12(-0.38%) |
Jan 11, 2010 | 31.49 | 31.61 | 30.90 | 31.44 | 63,148 | +0.59(+1.92%) |
Jan 08, 2010 | 30.61 | 31.14 | 30.55 | 30.84 | 58,697 | +0.24(+0.78%) |
Jan 07, 2010 | 30.84 | 30.96 | 30.25 | 30.61 | 27,973 | -0.12(-0.39%) |
Jan 06, 2010 | 30.84 | 31.02 | 30.55 | 30.72 | 53,526 | -0.06(-0.19%) |
Jan 05, 2010 | 30.31 | 31.20 | 30.31 | 30.78 | 28,558 | -0.36(-1.14%) |
Jan 04, 2010 | 31.02 | 31.32 | 30.61 | 31.14 | 20,092 | +0.59(+1.94%) |
Dec 31, 2009 | 30.84 | 30.55 | 30.55 | 30.55 | 31,477 | -0.30(-0.96%) |
Dec 30, 2009 | 30.90 | 31.14 | 30.61 | 30.84 | 22,710 | -0.12(-0.38%) |
Dec 29, 2009 | 31.26 | 31.44 | 30.72 | 30.96 | 30,116 | -0.12(-0.38%) |
Dec 28, 2009 | 31.26 | 31.43 | 30.78 | 31.08 | 40,929 | +0.00(+0.00%) |
Dec 24, 2009 | 31.08 | 31.73 | 30.78 | 31.08 | 34,524 | +0.36(+1.16%) |
Dec 23, 2009 | 30.07 | 30.96 | 30.01 | 30.72 | 55,717 | +0.89(+2.98%) |
Dec 22, 2009 | 30.07 | 30.25 | 29.66 | 29.83 | 33,429 | -0.36(-1.18%) |
Dec 21, 2009 | 30.07 | 30.55 | 29.95 | 30.19 | 26,603 | +0.12(+0.39%) |
Dec 18, 2009 | 30.01 | 30.07 | 29.36 | 30.07 | 75,885 | +0.36(+1.20%) |
Dec 17, 2009 | 30.13 | 30.37 | 29.66 | 29.72 | 14,309 | -0.47(-1.57%) |
Dec 16, 2009 | 30.49 | 30.55 | 29.95 | 30.19 | 19,912 | +0.06(+0.20%) |
Dec 15, 2009 | 30.84 | 31.14 | 30.13 | 30.13 | 36,204 | -0.71(-2.31%) |
Dec 14, 2009 | 30.31 | 31.02 | 30.25 | 30.84 | 41,179 | +0.53(+1.76%) |
Dec 11, 2009 | 28.77 | 30.37 | 28.77 | 30.31 | 55,061 | +1.60(+5.58%) |
Dec 10, 2009 | 28.94 | 29.24 | 28.47 | 28.71 | 51,945 | -0.06(-0.21%) |
Dec 09, 2009 | 28.83 | 29.54 | 28.65 | 28.77 | 85,568 | +0.00(+0.00%) |
Dec 08, 2009 | 29.30 | 29.48 | 28.77 | 28.77 | 32,225 | -0.65(-2.22%) |
Dec 07, 2009 | 29.89 | 30.13 | 29.18 | 29.42 | 32,794 | -0.18(-0.60%) |
Dec 04, 2009 | 29.83 | 30.55 | 29.12 | 29.60 | 37,542 | +0.42(+1.42%) |
Dec 03, 2009 | 30.66 | 30.78 | 29.06 | 29.18 | 27,491 | -1.25(-4.09%) |
Dec 02, 2009 | 30.72 | 31.14 | 30.31 | 30.43 | 20,965 | -0.18(-0.58%) |