Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.92 | 33.88 | 31.78 | 33.88 | 9,319 | +1.82(+5.68%) |
Feb 25, 2010 | 32.20 | 32.20 | 31.64 | 32.06 | 7,668 | -0.70(-2.14%) |
Feb 24, 2010 | 33.46 | 33.46 | 31.64 | 32.76 | 8,680 | -0.28(-0.85%) |
Feb 23, 2010 | 33.88 | 34.12 | 32.20 | 33.04 | 17,329 | -1.26(-3.67%) |
Feb 22, 2010 | 35.00 | 35.00 | 33.74 | 34.30 | 4,852 | -0.56(-1.61%) |
Feb 19, 2010 | 34.72 | 35.00 | 34.03 | 34.86 | 7,056 | +0.14(+0.40%) |
Feb 18, 2010 | 34.72 | 35.14 | 33.88 | 34.72 | 4,537 | +0.00(+0.00%) |
Feb 17, 2010 | 35.00 | 35.70 | 34.72 | 34.72 | 7,069 | -0.56(-1.59%) |
Feb 16, 2010 | 35.00 | 36.40 | 34.30 | 35.28 | 20,839 | +0.42(+1.20%) |
Feb 12, 2010 | 33.60 | 34.86 | 34.86 | 34.86 | 19,035 | +0.98(+2.89%) |
Feb 11, 2010 | 32.34 | 34.44 | 30.66 | 33.88 | 25,761 | +1.96(+6.14%) |
Feb 10, 2010 | 31.50 | 32.06 | 30.38 | 31.92 | 21,748 | +0.70(+2.24%) |
Feb 09, 2010 | 31.92 | 32.20 | 29.40 | 31.22 | 16,735 | +0.00(+0.00%) |
Feb 08, 2010 | 31.50 | 32.20 | 30.24 | 31.22 | 11,431 | +0.42(+1.36%) |
Feb 05, 2010 | 29.26 | 31.50 | 28.14 | 30.80 | 15,875 | +2.10(+7.32%) |
Feb 04, 2010 | 30.66 | 31.36 | 28.70 | 28.70 | 18,791 | -1.82(-5.96%) |
Feb 03, 2010 | 33.18 | 33.22 | 29.68 | 30.52 | 19,020 | -2.66(-8.02%) |
Feb 02, 2010 | 33.46 | 33.88 | 33.04 | 33.18 | 5,378 | -0.28(-0.84%) |
Feb 01, 2010 | 32.90 | 33.74 | 31.78 | 33.46 | 14,574 | +1.40(+4.37%) |
Jan 29, 2010 | 31.36 | 34.86 | 30.52 | 32.06 | 48,164 | +1.12(+3.62%) |
Jan 28, 2010 | 28.56 | 30.94 | 27.44 | 30.94 | 23,758 | +2.94(+10.50%) |
Jan 27, 2010 | 27.16 | 28.42 | 27.16 | 28.00 | 5,981 | +0.98(+3.62%) |
Jan 26, 2010 | 27.58 | 28.00 | 26.74 | 27.02 | 7,020 | -0.14(-0.51%) |
Jan 25, 2010 | 27.58 | 28.42 | 26.88 | 27.16 | 12,552 | -0.56(-2.02%) |
Jan 22, 2010 | 28.28 | 29.40 | 27.30 | 27.72 | 13,725 | -0.42(-1.49%) |
Jan 21, 2010 | 29.26 | 29.40 | 27.30 | 28.14 | 21,182 | -0.42(-1.47%) |
Jan 20, 2010 | 30.80 | 30.80 | 28.14 | 28.56 | 21,829 | -2.52(-8.11%) |
Jan 19, 2010 | 31.78 | 31.78 | 30.38 | 31.08 | 8,185 | -0.14(-0.45%) |
Jan 15, 2010 | 32.76 | 31.22 | 31.22 | 31.22 | 13,357 | -0.98(-3.04%) |
Jan 14, 2010 | 29.96 | 33.46 | 29.82 | 32.20 | 30,911 | +2.67(+9.06%) |
Jan 13, 2010 | 29.82 | 30.66 | 29.40 | 29.53 | 19,661 | -0.71(-2.36%) |
Jan 12, 2010 | 32.20 | 32.34 | 29.82 | 30.24 | 12,808 | -0.84(-2.70%) |
Jan 11, 2010 | 30.52 | 31.08 | 29.40 | 31.08 | 10,106 | +1.26(+4.23%) |
Jan 08, 2010 | 29.40 | 29.82 | 28.28 | 29.82 | 10,243 | +0.42(+1.43%) |
Jan 07, 2010 | 28.98 | 29.40 | 28.56 | 29.40 | 12,607 | +0.98(+3.45%) |
Jan 06, 2010 | 30.80 | 30.80 | 28.42 | 28.42 | 14,378 | -2.10(-6.88%) |
Jan 05, 2010 | 30.10 | 30.80 | 28.98 | 30.52 | 11,366 | +0.28(+0.93%) |
Jan 04, 2010 | 29.54 | 30.58 | 29.40 | 30.24 | 11,994 | +0.70(+2.37%) |
Dec 31, 2009 | 27.72 | 29.54 | 29.54 | 29.54 | 16,750 | +2.52(+9.33%) |
Dec 30, 2009 | 29.12 | 29.26 | 26.60 | 27.02 | 37,196 | -2.10(-7.21%) |
Dec 29, 2009 | 30.52 | 31.50 | 28.70 | 29.12 | 12,860 | -1.68(-5.45%) |
Dec 28, 2009 | 30.10 | 31.50 | 29.12 | 30.80 | 16,207 | +1.26(+4.27%) |
Dec 24, 2009 | 31.64 | 31.92 | 28.14 | 29.54 | 27,995 | -1.26(-4.09%) |
Dec 23, 2009 | 32.20 | 33.03 | 29.40 | 30.80 | 29,737 | -0.56(-1.79%) |
Dec 22, 2009 | 28.42 | 31.78 | 28.14 | 31.36 | 33,874 | +3.50(+12.56%) |
Dec 21, 2009 | 26.46 | 28.14 | 26.45 | 27.86 | 26,629 | +1.54(+5.85%) |
Dec 18, 2009 | 25.62 | 29.12 | 25.62 | 26.32 | 51,495 | +0.84(+3.30%) |
Dec 17, 2009 | 24.92 | 25.48 | 24.78 | 25.48 | 7,358 | +0.14(+0.55%) |
Dec 16, 2009 | 24.50 | 25.34 | 24.50 | 25.34 | 13,840 | +0.84(+3.43%) |
Dec 15, 2009 | 24.50 | 25.20 | 24.36 | 24.50 | 14,382 | -0.14(-0.57%) |
Dec 14, 2009 | 24.50 | 25.76 | 23.80 | 24.64 | 38,950 | -0.14(-0.56%) |
Dec 11, 2009 | 22.54 | 24.92 | 21.70 | 24.78 | 51,930 | +2.80(+12.74%) |
Dec 10, 2009 | 22.68 | 22.68 | 21.84 | 21.98 | 11,470 | -0.70(-3.09%) |
Dec 09, 2009 | 22.12 | 22.68 | 21.84 | 22.68 | 8,715 | +0.56(+2.53%) |
Dec 08, 2009 | 22.26 | 22.68 | 21.56 | 22.12 | 19,167 | -0.56(-2.47%) |
Dec 07, 2009 | 21.84 | 22.82 | 21.70 | 22.68 | 11,101 | +0.28(+1.25%) |
Dec 04, 2009 | 22.96 | 23.24 | 21.84 | 22.40 | 18,609 | -0.70(-3.03%) |
Dec 03, 2009 | 23.24 | 24.08 | 22.54 | 23.10 | 23,336 | -0.14(-0.60%) |
Dec 02, 2009 | 21.98 | 23.66 | 21.42 | 23.24 | 28,665 | +1.96(+9.21%) |