Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.90 | 26.98 | 26.51 | 26.92 | 409,502 | +0.13(+0.47%) |
Feb 25, 2010 | 26.53 | 26.84 | 26.38 | 26.80 | 336,028 | -0.11(-0.40%) |
Feb 24, 2010 | 26.48 | 26.95 | 26.41 | 26.91 | 382,771 | +0.45(+1.70%) |
Feb 23, 2010 | 26.39 | 26.65 | 26.31 | 26.46 | 736,771 | +0.09(+0.34%) |
Feb 22, 2010 | 26.32 | 26.65 | 26.12 | 26.37 | 719,527 | +0.06(+0.24%) |
Feb 19, 2010 | 25.78 | 26.37 | 25.68 | 26.30 | 810,990 | +0.53(+2.06%) |
Feb 18, 2010 | 26.20 | 26.31 | 25.69 | 25.77 | 856,065 | -0.34(-1.31%) |
Feb 17, 2010 | 26.68 | 26.75 | 26.06 | 26.12 | 690,233 | -0.45(-1.69%) |
Feb 16, 2010 | 26.42 | 26.56 | 25.95 | 26.56 | 278,997 | +0.37(+1.41%) |
Feb 12, 2010 | 25.87 | 26.20 | 26.20 | 26.20 | 885,914 | -0.03(-0.10%) |
Feb 11, 2010 | 25.61 | 26.50 | 25.13 | 26.22 | 834,521 | +0.60(+2.35%) |
Feb 10, 2010 | 25.33 | 25.64 | 25.11 | 25.62 | 445,245 | +0.15(+0.60%) |
Feb 09, 2010 | 25.33 | 26.09 | 25.16 | 25.47 | 706,991 | +0.43(+1.72%) |
Feb 08, 2010 | 25.80 | 25.81 | 25.03 | 25.04 | 704,017 | -0.81(-3.13%) |
Feb 05, 2010 | 25.60 | 25.90 | 25.15 | 25.85 | 795,506 | +0.17(+0.66%) |
Feb 04, 2010 | 26.12 | 26.24 | 25.62 | 25.68 | 881,900 | -0.77(-2.92%) |
Feb 03, 2010 | 26.47 | 26.66 | 26.25 | 26.45 | 576,782 | -0.26(-0.97%) |
Feb 02, 2010 | 26.82 | 26.96 | 26.45 | 26.71 | 900,320 | -0.24(-0.90%) |
Feb 01, 2010 | 26.60 | 27.01 | 26.55 | 26.95 | 1,651,132 | +0.40(+1.52%) |
Jan 29, 2010 | 26.82 | 26.85 | 26.54 | 26.55 | 725,404 | -0.12(-0.44%) |
Jan 28, 2010 | 26.85 | 26.85 | 26.34 | 26.66 | 684,908 | -0.19(-0.70%) |
Jan 27, 2010 | 26.49 | 26.93 | 26.22 | 26.85 | 892,886 | +0.39(+1.46%) |
Jan 26, 2010 | 27.18 | 27.38 | 26.40 | 26.47 | 878,532 | -0.83(-3.03%) |
Jan 25, 2010 | 27.57 | 27.72 | 26.82 | 27.29 | 417,349 | -0.05(-0.20%) |
Jan 22, 2010 | 27.81 | 28.14 | 27.18 | 27.35 | 611,145 | -0.56(-2.00%) |
Jan 21, 2010 | 28.96 | 29.17 | 27.80 | 27.90 | 592,635 | -0.91(-3.15%) |
Jan 20, 2010 | 29.10 | 29.18 | 28.81 | 28.81 | 591,730 | -0.38(-1.29%) |
Jan 19, 2010 | 28.81 | 29.40 | 28.81 | 29.19 | 457,345 | +0.32(+1.12%) |
Jan 15, 2010 | 29.64 | 28.86 | 28.86 | 28.86 | 835,472 | -0.86(-2.90%) |
Jan 14, 2010 | 30.06 | 30.17 | 29.71 | 29.73 | 527,085 | -0.22(-0.75%) |
Jan 13, 2010 | 29.83 | 30.15 | 29.83 | 29.95 | 672,143 | +0.11(+0.36%) |
Jan 12, 2010 | 30.35 | 30.35 | 29.71 | 29.84 | 771,542 | -0.88(-2.86%) |
Jan 11, 2010 | 30.95 | 31.23 | 30.22 | 30.72 | 1,624,153 | -0.26(-0.84%) |
Jan 08, 2010 | 29.99 | 31.52 | 29.99 | 30.98 | 1,835,105 | +1.01(+3.36%) |
Jan 07, 2010 | 28.33 | 31.07 | 28.13 | 29.98 | 2,502,994 | +1.93(+6.88%) |
Jan 06, 2010 | 28.76 | 28.98 | 27.89 | 28.05 | 2,117,788 | -0.78(-2.71%) |
Jan 05, 2010 | 28.66 | 29.14 | 28.49 | 28.83 | 1,481,373 | +0.11(+0.38%) |
Jan 04, 2010 | 28.70 | 29.05 | 28.56 | 28.72 | 524,285 | +0.16(+0.57%) |
Dec 31, 2009 | 28.97 | 28.56 | 28.56 | 28.56 | 319,579 | -0.31(-1.09%) |
Dec 30, 2009 | 28.85 | 29.00 | 28.62 | 28.87 | 308,775 | +0.03(+0.09%) |
Dec 29, 2009 | 29.04 | 29.04 | 28.80 | 28.85 | 279,922 | -0.28(-0.96%) |
Dec 28, 2009 | 29.12 | 29.49 | 29.04 | 29.12 | 532,401 | +0.03(+0.09%) |
Dec 24, 2009 | 28.94 | 29.21 | 28.94 | 29.10 | 111,595 | +0.25(+0.87%) |
Dec 23, 2009 | 28.83 | 29.07 | 28.75 | 28.85 | 401,497 | +0.04(+0.16%) |
Dec 22, 2009 | 28.83 | 28.86 | 28.40 | 28.80 | 616,049 | +0.15(+0.53%) |
Dec 21, 2009 | 29.18 | 29.19 | 28.58 | 28.65 | 615,386 | -0.47(-1.60%) |
Dec 18, 2009 | 29.66 | 29.91 | 28.23 | 29.11 | 2,361,630 | -0.23(-0.80%) |
Dec 17, 2009 | 28.37 | 29.64 | 28.34 | 29.35 | 1,149,333 | -0.51(-1.71%) |
Dec 16, 2009 | 29.72 | 30.11 | 29.70 | 29.86 | 614,929 | +0.14(+0.48%) |
Dec 15, 2009 | 30.03 | 30.03 | 29.63 | 29.72 | 901,153 | -0.47(-1.55%) |
Dec 14, 2009 | 30.17 | 30.22 | 29.89 | 30.18 | 866,775 | +0.56(+1.88%) |
Dec 11, 2009 | 29.41 | 29.64 | 29.13 | 29.63 | 890,626 | +0.43(+1.48%) |
Dec 10, 2009 | 28.99 | 29.20 | 28.67 | 29.20 | 1,140,171 | +0.23(+0.81%) |
Dec 09, 2009 | 28.85 | 29.08 | 28.22 | 28.96 | 446,434 | +0.17(+0.59%) |
Dec 08, 2009 | 28.59 | 28.98 | 28.23 | 28.79 | 429,845 | +0.23(+0.82%) |
Dec 07, 2009 | 29.01 | 29.02 | 28.26 | 28.56 | 637,968 | -0.43(-1.49%) |
Dec 04, 2009 | 29.27 | 29.43 | 28.57 | 28.99 | 1,057,079 | +0.17(+0.59%) |
Dec 03, 2009 | 28.99 | 29.05 | 28.55 | 28.82 | 776,342 | -0.04(-0.16%) |
Dec 02, 2009 | 28.01 | 28.91 | 27.99 | 28.86 | 591,160 | +0.75(+2.65%) |