Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.76 | 28.88 | 28.36 | 28.50 | 545,787 | -0.25(-0.86%) |
Feb 25, 2010 | 28.53 | 28.86 | 28.29 | 28.75 | 502,703 | -0.22(-0.76%) |
Feb 24, 2010 | 28.09 | 29.04 | 27.63 | 28.97 | 891,815 | +1.05(+3.74%) |
Feb 23, 2010 | 28.51 | 28.69 | 27.17 | 27.92 | 1,774,872 | +2.25(+8.78%) |
Feb 22, 2010 | 25.51 | 25.81 | 25.17 | 25.67 | 436,353 | +0.23(+0.92%) |
Feb 19, 2010 | 25.21 | 25.66 | 24.61 | 25.43 | 411,613 | +0.20(+0.79%) |
Feb 18, 2010 | 25.14 | 25.34 | 24.86 | 25.24 | 547,023 | +0.15(+0.59%) |
Feb 17, 2010 | 25.17 | 25.35 | 24.90 | 25.09 | 228,031 | +0.06(+0.24%) |
Feb 16, 2010 | 24.73 | 25.06 | 24.45 | 25.03 | 315,678 | +0.53(+2.15%) |
Feb 12, 2010 | 24.04 | 24.50 | 24.50 | 24.50 | 715,925 | +0.19(+0.76%) |
Feb 11, 2010 | 23.44 | 24.35 | 23.11 | 24.32 | 310,658 | +0.76(+3.21%) |
Feb 10, 2010 | 23.63 | 23.85 | 23.17 | 23.56 | 263,475 | -0.22(-0.93%) |
Feb 09, 2010 | 23.78 | 24.04 | 23.54 | 23.78 | 341,669 | +0.36(+1.55%) |
Feb 08, 2010 | 23.68 | 23.71 | 23.09 | 23.42 | 249,261 | -0.29(-1.24%) |
Feb 05, 2010 | 23.92 | 23.92 | 23.25 | 23.71 | 570,080 | -0.16(-0.69%) |
Feb 04, 2010 | 24.78 | 24.78 | 23.87 | 23.87 | 563,300 | -1.11(-4.44%) |
Feb 03, 2010 | 24.85 | 25.21 | 24.83 | 24.98 | 479,982 | -0.06(-0.26%) |
Feb 02, 2010 | 24.73 | 25.12 | 24.54 | 25.05 | 394,465 | +0.44(+1.77%) |
Feb 01, 2010 | 24.47 | 24.77 | 24.13 | 24.61 | 321,997 | +0.19(+0.80%) |
Jan 29, 2010 | 24.61 | 25.09 | 24.29 | 24.42 | 561,531 | -0.13(-0.55%) |
Jan 28, 2010 | 25.05 | 25.05 | 23.84 | 24.55 | 441,928 | -0.50(-1.98%) |
Jan 27, 2010 | 24.76 | 25.14 | 24.41 | 25.05 | 297,715 | +0.05(+0.21%) |
Jan 26, 2010 | 25.20 | 25.61 | 24.73 | 25.00 | 312,522 | -0.20(-0.81%) |
Jan 25, 2010 | 25.40 | 25.43 | 24.87 | 25.20 | 373,795 | +0.07(+0.27%) |
Jan 22, 2010 | 25.69 | 25.87 | 25.02 | 25.13 | 319,355 | -0.51(-1.97%) |
Jan 21, 2010 | 26.82 | 26.83 | 25.51 | 25.64 | 440,120 | -1.08(-4.03%) |
Jan 20, 2010 | 26.75 | 26.82 | 26.38 | 26.71 | 504,607 | -0.36(-1.32%) |
Jan 19, 2010 | 26.47 | 27.10 | 26.47 | 27.07 | 483,191 | +0.56(+2.10%) |
Jan 15, 2010 | 27.10 | 26.51 | 26.51 | 26.51 | 652,483 | -0.47(-1.74%) |
Jan 14, 2010 | 26.93 | 27.06 | 26.69 | 26.98 | 344,206 | +0.03(+0.11%) |
Jan 13, 2010 | 26.98 | 27.14 | 26.64 | 26.95 | 251,981 | +0.16(+0.60%) |
Jan 12, 2010 | 27.11 | 27.39 | 26.58 | 26.79 | 311,198 | -0.61(-2.22%) |
Jan 11, 2010 | 27.64 | 27.64 | 27.09 | 27.40 | 181,081 | -0.13(-0.47%) |
Jan 08, 2010 | 27.08 | 27.62 | 27.08 | 27.53 | 308,843 | +0.31(+1.14%) |
Jan 07, 2010 | 26.77 | 27.26 | 26.57 | 27.22 | 578,105 | +0.32(+1.20%) |
Jan 06, 2010 | 27.21 | 27.24 | 26.79 | 26.90 | 431,511 | -0.30(-1.11%) |
Jan 05, 2010 | 27.22 | 27.39 | 26.89 | 27.20 | 403,094 | -0.03(-0.13%) |
Jan 04, 2010 | 26.76 | 28.05 | 26.73 | 27.23 | 334,148 | +0.81(+3.07%) |
Dec 31, 2009 | 26.93 | 26.42 | 26.42 | 26.42 | 500,129 | -0.59(-2.19%) |
Dec 30, 2009 | 27.19 | 27.28 | 26.71 | 27.01 | 287,247 | -0.25(-0.90%) |
Dec 29, 2009 | 27.55 | 27.55 | 27.17 | 27.26 | 241,870 | -0.32(-1.17%) |
Dec 28, 2009 | 27.76 | 28.00 | 27.34 | 27.58 | 529,502 | +0.06(+0.20%) |
Dec 24, 2009 | 27.67 | 27.67 | 27.28 | 27.53 | 172,426 | +0.02(+0.08%) |
Dec 23, 2009 | 26.98 | 27.84 | 26.98 | 27.51 | 970,470 | +0.59(+2.18%) |
Dec 22, 2009 | 26.06 | 26.99 | 26.06 | 26.92 | 822,953 | +0.86(+3.32%) |
Dec 21, 2009 | 24.22 | 26.13 | 24.09 | 26.06 | 989,755 | +1.80(+7.41%) |
Dec 18, 2009 | 23.79 | 24.31 | 23.54 | 24.26 | 1,534,236 | +0.86(+3.67%) |
Dec 17, 2009 | 23.53 | 23.75 | 22.89 | 23.40 | 1,368,177 | -1.58(-6.33%) |
Dec 16, 2009 | 24.82 | 25.05 | 24.73 | 24.98 | 640,105 | +0.38(+1.53%) |
Dec 15, 2009 | 24.14 | 25.02 | 23.61 | 24.60 | 444,186 | +0.23(+0.96%) |
Dec 14, 2009 | 24.18 | 24.40 | 23.75 | 24.37 | 334,966 | +0.48(+2.01%) |
Dec 11, 2009 | 23.84 | 24.03 | 23.46 | 23.89 | 304,949 | +0.20(+0.84%) |
Dec 10, 2009 | 23.81 | 24.02 | 23.56 | 23.69 | 302,777 | +0.13(+0.55%) |
Dec 09, 2009 | 23.63 | 23.75 | 23.11 | 23.56 | 368,108 | -0.17(-0.73%) |
Dec 08, 2009 | 23.87 | 24.09 | 23.49 | 23.74 | 335,211 | -0.45(-1.86%) |
Dec 07, 2009 | 24.10 | 24.34 | 23.97 | 24.19 | 438,879 | +0.00(+0.00%) |
Dec 04, 2009 | 24.09 | 24.70 | 23.60 | 24.19 | 311,589 | +0.64(+2.71%) |
Dec 03, 2009 | 23.90 | 24.12 | 23.51 | 23.55 | 459,843 | -0.26(-1.09%) |
Dec 02, 2009 | 23.67 | 25.23 | 23.65 | 23.81 | 321,837 | +0.18(+0.75%) |