Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.88 | 28.97 | 28.69 | 28.88 | 473,051 | -0.07(-0.24%) |
Feb 25, 2010 | 28.57 | 28.98 | 28.57 | 28.95 | 230,706 | +0.12(+0.41%) |
Feb 24, 2010 | 28.77 | 28.96 | 28.70 | 28.83 | 389,413 | -0.14(-0.48%) |
Feb 23, 2010 | 29.33 | 29.33 | 28.93 | 28.97 | 545,572 | -0.40(-1.37%) |
Feb 22, 2010 | 29.23 | 29.41 | 29.16 | 29.37 | 598,991 | +0.77(+2.68%) |
Feb 19, 2010 | 28.47 | 28.72 | 28.32 | 28.61 | 278,082 | -0.15(-0.53%) |
Feb 18, 2010 | 28.65 | 28.77 | 28.47 | 28.76 | 427,952 | +0.17(+0.58%) |
Feb 17, 2010 | 28.35 | 28.65 | 28.35 | 28.59 | 422,872 | +0.72(+2.60%) |
Feb 16, 2010 | 27.79 | 27.90 | 27.50 | 27.87 | 191,267 | +0.34(+1.24%) |
Feb 12, 2010 | 27.14 | 27.53 | 27.53 | 27.53 | 250,221 | -0.24(-0.85%) |
Feb 11, 2010 | 27.44 | 27.79 | 27.37 | 27.76 | 305,782 | +0.19(+0.71%) |
Feb 10, 2010 | 27.65 | 27.74 | 27.33 | 27.57 | 306,323 | -0.08(-0.28%) |
Feb 09, 2010 | 27.53 | 27.73 | 27.32 | 27.65 | 364,378 | +0.58(+2.16%) |
Feb 08, 2010 | 27.30 | 27.51 | 27.06 | 27.06 | 416,458 | -0.44(-1.59%) |
Feb 05, 2010 | 27.44 | 27.65 | 27.09 | 27.50 | 563,216 | -0.28(-1.00%) |
Feb 04, 2010 | 27.90 | 28.08 | 27.69 | 27.78 | 504,510 | -0.45(-1.60%) |
Feb 03, 2010 | 27.99 | 28.27 | 27.94 | 28.23 | 336,502 | +0.09(+0.32%) |
Feb 02, 2010 | 27.60 | 28.19 | 27.58 | 28.14 | 529,569 | +0.70(+2.56%) |
Feb 01, 2010 | 27.29 | 27.44 | 27.22 | 27.44 | 477,461 | +0.21(+0.77%) |
Jan 29, 2010 | 27.50 | 27.62 | 27.17 | 27.23 | 878,024 | -1.13(-4.00%) |
Jan 28, 2010 | 28.47 | 28.66 | 28.31 | 28.36 | 430,852 | -0.10(-0.37%) |
Jan 27, 2010 | 28.30 | 28.60 | 28.13 | 28.47 | 460,034 | -0.37(-1.28%) |
Jan 26, 2010 | 28.77 | 29.12 | 28.76 | 28.84 | 299,612 | -0.21(-0.72%) |
Jan 25, 2010 | 28.84 | 29.18 | 28.84 | 29.04 | 443,563 | +0.45(+1.56%) |
Jan 22, 2010 | 28.77 | 29.03 | 28.55 | 28.60 | 637,543 | +0.02(+0.07%) |
Jan 21, 2010 | 28.65 | 28.84 | 28.43 | 28.58 | 678,690 | +0.38(+1.36%) |
Jan 20, 2010 | 28.31 | 28.32 | 27.98 | 28.20 | 444,840 | -1.23(-4.19%) |
Jan 19, 2010 | 28.80 | 29.47 | 28.80 | 29.43 | 254,950 | +0.28(+0.96%) |
Jan 15, 2010 | 29.24 | 29.15 | 29.15 | 29.15 | 187,881 | -0.29(-0.99%) |
Jan 14, 2010 | 29.17 | 29.56 | 29.00 | 29.44 | 765,450 | +0.06(+0.21%) |
Jan 13, 2010 | 29.28 | 29.46 | 29.16 | 29.38 | 909,742 | -0.33(-1.12%) |
Jan 12, 2010 | 29.77 | 29.77 | 29.54 | 29.71 | 436,571 | +0.39(+1.33%) |
Jan 11, 2010 | 29.25 | 29.39 | 29.05 | 29.32 | 270,792 | +0.09(+0.31%) |
Jan 08, 2010 | 29.21 | 29.26 | 28.86 | 29.23 | 399,941 | -0.22(-0.76%) |
Jan 07, 2010 | 29.57 | 29.62 | 29.35 | 29.46 | 1,135,471 | -0.84(-2.78%) |
Jan 06, 2010 | 30.37 | 30.43 | 30.10 | 30.30 | 705,348 | -0.03(-0.11%) |
Jan 05, 2010 | 30.08 | 30.42 | 30.07 | 30.33 | 407,413 | +0.24(+0.79%) |
Jan 04, 2010 | 29.59 | 30.10 | 29.59 | 30.10 | 306,296 | +0.63(+2.15%) |
Dec 31, 2009 | 29.55 | 29.46 | 29.46 | 29.46 | 167,054 | -0.21(-0.70%) |
Dec 30, 2009 | 29.35 | 29.69 | 29.35 | 29.67 | 196,866 | -0.05(-0.16%) |
Dec 29, 2009 | 29.82 | 29.90 | 29.62 | 29.72 | 148,594 | -0.30(-1.00%) |
Dec 28, 2009 | 30.35 | 30.35 | 29.94 | 30.02 | 377,460 | -0.50(-1.64%) |
Dec 24, 2009 | 30.28 | 30.60 | 30.28 | 30.52 | 257,322 | +1.33(+4.56%) |
Dec 23, 2009 | 29.12 | 29.23 | 29.03 | 29.19 | 202,052 | +0.17(+0.60%) |
Dec 22, 2009 | 28.84 | 29.09 | 28.84 | 29.02 | 481,621 | +0.40(+1.39%) |
Dec 21, 2009 | 28.72 | 28.89 | 28.56 | 28.62 | 724,928 | -0.17(-0.58%) |
Dec 18, 2009 | 28.85 | 28.94 | 28.62 | 28.79 | 366,980 | +0.07(+0.24%) |
Dec 17, 2009 | 28.80 | 28.82 | 28.65 | 28.72 | 333,766 | -0.55(-1.88%) |
Dec 16, 2009 | 29.40 | 29.40 | 29.08 | 29.27 | 250,999 | +0.09(+0.31%) |
Dec 15, 2009 | 29.09 | 29.23 | 29.02 | 29.18 | 262,404 | -0.29(-0.99%) |
Dec 14, 2009 | 29.46 | 29.49 | 29.37 | 29.47 | 235,225 | +0.10(+0.36%) |
Dec 11, 2009 | 29.23 | 29.39 | 29.16 | 29.36 | 343,094 | -0.01(-0.05%) |
Dec 10, 2009 | 29.35 | 29.58 | 29.25 | 29.38 | 596,199 | +0.63(+2.20%) |
Dec 09, 2009 | 28.72 | 28.79 | 28.52 | 28.75 | 331,238 | +0.01(+0.02%) |
Dec 08, 2009 | 28.77 | 28.77 | 28.58 | 28.74 | 400,936 | -0.03(-0.12%) |
Dec 07, 2009 | 28.85 | 28.97 | 28.65 | 28.77 | 725,146 | +0.20(+0.71%) |
Dec 04, 2009 | 28.26 | 28.79 | 28.24 | 28.57 | 1,006,713 | +0.95(+3.45%) |
Dec 03, 2009 | 27.60 | 27.99 | 27.55 | 27.62 | 597,221 | +0.72(+2.69%) |
Dec 02, 2009 | 26.83 | 27.03 | 26.76 | 26.89 | 289,493 | -0.44(-1.60%) |