Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.36 | 30.86 | 29.36 | 30.51 | 47,026 | +1.08(+3.68%) |
Feb 25, 2010 | 29.86 | 29.86 | 28.91 | 29.43 | 47,935 | -0.72(-2.40%) |
Feb 24, 2010 | 29.56 | 30.38 | 29.56 | 30.15 | 41,711 | +0.63(+2.14%) |
Feb 23, 2010 | 29.29 | 29.64 | 28.74 | 29.52 | 44,872 | +0.13(+0.45%) |
Feb 22, 2010 | 29.29 | 29.43 | 29.02 | 29.39 | 19,722 | +0.20(+0.68%) |
Feb 19, 2010 | 28.91 | 29.30 | 28.49 | 29.19 | 24,111 | +0.27(+0.94%) |
Feb 18, 2010 | 28.50 | 28.96 | 28.40 | 28.92 | 21,760 | +0.31(+1.09%) |
Feb 17, 2010 | 28.72 | 28.72 | 28.32 | 28.61 | 24,458 | +0.04(+0.13%) |
Feb 16, 2010 | 28.47 | 28.71 | 28.02 | 28.57 | 34,336 | -0.03(-0.10%) |
Feb 12, 2010 | 28.21 | 28.60 | 28.60 | 28.60 | 22,088 | +0.17(+0.60%) |
Feb 11, 2010 | 27.76 | 28.48 | 27.76 | 28.43 | 26,409 | +0.49(+1.75%) |
Feb 10, 2010 | 27.73 | 28.02 | 27.39 | 27.94 | 12,134 | +0.08(+0.30%) |
Feb 09, 2010 | 27.96 | 28.10 | 27.57 | 27.85 | 15,928 | +0.16(+0.58%) |
Feb 08, 2010 | 28.03 | 28.12 | 27.62 | 27.69 | 24,368 | -0.44(-1.57%) |
Feb 05, 2010 | 27.77 | 28.29 | 27.50 | 28.14 | 23,110 | +0.35(+1.25%) |
Feb 04, 2010 | 28.39 | 28.58 | 27.69 | 27.79 | 38,781 | -0.67(-2.35%) |
Feb 03, 2010 | 28.80 | 29.01 | 28.29 | 28.46 | 21,067 | -0.49(-1.69%) |
Feb 02, 2010 | 28.65 | 29.29 | 28.34 | 28.95 | 49,306 | +0.24(+0.82%) |
Feb 01, 2010 | 28.87 | 28.91 | 28.52 | 28.71 | 33,417 | -0.11(-0.39%) |
Jan 29, 2010 | 29.21 | 29.29 | 28.76 | 28.82 | 39,572 | -0.37(-1.26%) |
Jan 28, 2010 | 28.54 | 29.29 | 28.07 | 29.19 | 106,361 | +0.77(+2.72%) |
Jan 27, 2010 | 28.02 | 28.47 | 27.93 | 28.42 | 23,509 | +0.17(+0.60%) |
Jan 26, 2010 | 28.31 | 29.01 | 28.01 | 28.25 | 39,399 | -0.24(-0.86%) |
Jan 25, 2010 | 28.48 | 28.57 | 27.99 | 28.50 | 36,451 | +0.20(+0.70%) |
Jan 22, 2010 | 28.03 | 28.90 | 27.96 | 28.30 | 43,267 | +0.19(+0.67%) |
Jan 21, 2010 | 28.35 | 28.62 | 27.86 | 28.11 | 44,808 | -0.28(-1.00%) |
Jan 20, 2010 | 28.56 | 28.78 | 28.18 | 28.39 | 19,953 | -0.51(-1.76%) |
Jan 19, 2010 | 28.76 | 28.94 | 28.57 | 28.90 | 24,569 | +0.14(+0.49%) |
Jan 15, 2010 | 28.58 | 28.76 | 28.76 | 28.76 | 148,033 | +0.27(+0.96%) |
Jan 14, 2010 | 28.22 | 28.66 | 28.13 | 28.49 | 38,703 | +0.24(+0.87%) |
Jan 13, 2010 | 27.37 | 28.55 | 27.37 | 28.24 | 31,133 | +0.91(+3.34%) |
Jan 12, 2010 | 27.26 | 27.56 | 27.13 | 27.33 | 19,125 | -0.07(-0.24%) |
Jan 11, 2010 | 28.01 | 28.01 | 27.23 | 27.39 | 25,380 | -0.37(-1.32%) |
Jan 08, 2010 | 28.07 | 28.07 | 27.38 | 27.76 | 26,704 | -0.40(-1.40%) |
Jan 07, 2010 | 27.74 | 28.24 | 27.45 | 28.16 | 22,945 | +0.58(+2.12%) |
Jan 06, 2010 | 27.89 | 28.16 | 27.40 | 27.57 | 49,434 | -0.27(-0.98%) |
Jan 05, 2010 | 28.45 | 28.45 | 27.55 | 27.85 | 32,085 | -0.62(-2.18%) |
Jan 04, 2010 | 27.94 | 28.97 | 27.60 | 28.47 | 51,380 | +0.95(+3.46%) |
Dec 31, 2009 | 27.65 | 27.52 | 27.52 | 27.52 | 28,778 | -0.23(-0.81%) |
Dec 30, 2009 | 28.06 | 28.18 | 27.40 | 27.74 | 18,518 | -0.37(-1.31%) |
Dec 29, 2009 | 28.60 | 28.78 | 28.07 | 28.11 | 15,915 | -0.33(-1.16%) |
Dec 28, 2009 | 28.66 | 28.98 | 27.95 | 28.44 | 51,696 | +0.04(+0.13%) |
Dec 24, 2009 | 27.79 | 28.40 | 27.71 | 28.40 | 5,853 | +0.67(+2.41%) |
Dec 23, 2009 | 27.45 | 27.87 | 27.26 | 27.73 | 18,687 | +0.43(+1.59%) |
Dec 22, 2009 | 27.15 | 27.58 | 26.98 | 27.30 | 13,977 | +0.12(+0.45%) |
Dec 21, 2009 | 26.66 | 27.70 | 26.66 | 27.18 | 39,504 | +0.66(+2.49%) |
Dec 18, 2009 | 26.39 | 26.74 | 26.23 | 26.52 | 63,635 | +0.40(+1.51%) |
Dec 17, 2009 | 26.44 | 26.59 | 25.79 | 26.12 | 20,246 | -0.52(-1.94%) |
Dec 16, 2009 | 27.30 | 27.42 | 26.39 | 26.64 | 38,231 | -0.46(-1.70%) |
Dec 15, 2009 | 27.52 | 27.73 | 27.08 | 27.10 | 42,024 | -0.41(-1.51%) |
Dec 14, 2009 | 27.29 | 27.53 | 27.12 | 27.52 | 35,191 | +0.24(+0.86%) |
Dec 11, 2009 | 27.32 | 27.77 | 27.17 | 27.28 | 30,780 | +0.04(+0.14%) |
Dec 10, 2009 | 27.37 | 27.50 | 27.07 | 27.24 | 54,879 | -0.08(-0.31%) |
Dec 09, 2009 | 27.48 | 27.57 | 27.12 | 27.33 | 33,901 | -0.07(-0.24%) |
Dec 08, 2009 | 27.12 | 27.78 | 26.93 | 27.39 | 83,046 | +0.26(+0.97%) |
Dec 07, 2009 | 25.61 | 27.29 | 25.39 | 27.13 | 77,256 | +1.44(+5.61%) |
Dec 04, 2009 | 25.28 | 25.71 | 25.25 | 25.69 | 37,015 | +0.88(+3.53%) |
Dec 03, 2009 | 24.85 | 25.35 | 24.52 | 24.81 | 30,448 | -0.02(-0.08%) |
Dec 02, 2009 | 25.04 | 25.24 | 24.68 | 24.83 | 26,169 | -0.12(-0.49%) |