Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.94 | 29.28 | 28.49 | 28.97 | 134,917 | -0.03(-0.09%) |
Feb 25, 2010 | 29.04 | 29.15 | 28.63 | 28.99 | 134,101 | -0.23(-0.79%) |
Feb 24, 2010 | 28.68 | 30.27 | 28.65 | 29.22 | 241,920 | +0.60(+2.08%) |
Feb 23, 2010 | 29.19 | 29.27 | 28.53 | 28.63 | 155,378 | -0.54(-1.87%) |
Feb 22, 2010 | 29.17 | 29.36 | 28.87 | 29.17 | 111,303 | +0.17(+0.59%) |
Feb 19, 2010 | 28.94 | 29.12 | 28.69 | 29.00 | 192,924 | +0.03(+0.09%) |
Feb 18, 2010 | 28.93 | 29.15 | 28.82 | 28.98 | 159,800 | +0.13(+0.44%) |
Feb 17, 2010 | 28.88 | 29.21 | 28.41 | 28.85 | 227,499 | +0.09(+0.33%) |
Feb 16, 2010 | 27.80 | 28.76 | 27.05 | 28.76 | 145,674 | +1.13(+4.10%) |
Feb 12, 2010 | 27.15 | 27.62 | 27.62 | 27.62 | 231,610 | +0.30(+1.09%) |
Feb 11, 2010 | 27.24 | 27.54 | 27.18 | 27.33 | 198,907 | -0.08(-0.28%) |
Feb 10, 2010 | 26.76 | 27.52 | 26.58 | 27.40 | 184,557 | +0.54(+2.03%) |
Feb 09, 2010 | 26.79 | 27.39 | 26.64 | 26.86 | 258,055 | +0.49(+1.84%) |
Feb 08, 2010 | 26.54 | 26.94 | 25.80 | 26.37 | 180,486 | -0.14(-0.51%) |
Feb 05, 2010 | 26.54 | 27.48 | 25.46 | 26.51 | 254,089 | +0.12(+0.45%) |
Feb 04, 2010 | 27.23 | 27.45 | 25.97 | 26.39 | 309,791 | -0.92(-3.36%) |
Feb 03, 2010 | 28.15 | 28.28 | 26.87 | 27.31 | 284,462 | -0.94(-3.33%) |
Feb 02, 2010 | 28.80 | 28.84 | 27.82 | 28.25 | 299,445 | -0.66(-2.29%) |
Feb 01, 2010 | 29.56 | 29.56 | 28.38 | 28.91 | 258,242 | -0.57(-1.93%) |
Jan 29, 2010 | 30.01 | 31.35 | 29.42 | 29.48 | 420,633 | -0.42(-1.39%) |
Jan 28, 2010 | 30.52 | 31.29 | 28.92 | 29.89 | 499,592 | -1.32(-4.21%) |
Jan 27, 2010 | 30.33 | 31.34 | 30.22 | 31.21 | 1,137,760 | +1.32(+4.43%) |
Jan 26, 2010 | 29.76 | 30.77 | 29.34 | 29.89 | 664,020 | +0.00(+0.00%) |
Jan 25, 2010 | 29.61 | 30.12 | 28.99 | 29.89 | 398,781 | +0.38(+1.29%) |
Jan 22, 2010 | 28.56 | 29.58 | 28.56 | 29.50 | 920,337 | +0.82(+2.87%) |
Jan 21, 2010 | 27.29 | 28.85 | 27.11 | 28.68 | 477,233 | +1.53(+5.63%) |
Jan 20, 2010 | 26.64 | 27.42 | 25.82 | 27.15 | 325,475 | +0.31(+1.17%) |
Jan 19, 2010 | 26.30 | 26.93 | 26.30 | 26.84 | 157,531 | +0.53(+2.03%) |
Jan 15, 2010 | 26.80 | 26.30 | 26.30 | 26.30 | 237,114 | -0.42(-1.56%) |
Jan 14, 2010 | 25.69 | 26.77 | 25.69 | 26.72 | 249,343 | +1.04(+4.03%) |
Jan 13, 2010 | 25.87 | 25.88 | 25.34 | 25.69 | 142,669 | -0.06(-0.23%) |
Jan 12, 2010 | 26.03 | 26.36 | 25.54 | 25.74 | 105,471 | -0.63(-2.38%) |
Jan 11, 2010 | 26.81 | 26.81 | 25.80 | 26.37 | 242,732 | -0.36(-1.33%) |
Jan 08, 2010 | 26.57 | 27.06 | 26.30 | 26.73 | 151,362 | +0.09(+0.35%) |
Jan 07, 2010 | 26.47 | 26.92 | 26.31 | 26.64 | 317,539 | +0.20(+0.77%) |
Jan 06, 2010 | 25.91 | 26.75 | 25.85 | 26.43 | 346,994 | +0.40(+1.53%) |
Jan 05, 2010 | 25.82 | 27.14 | 25.35 | 26.03 | 422,922 | +0.19(+0.72%) |
Jan 04, 2010 | 26.46 | 26.53 | 25.66 | 25.85 | 180,498 | -0.28(-1.07%) |
Dec 31, 2009 | 26.04 | 26.13 | 26.13 | 26.13 | 206,237 | +0.13(+0.49%) |
Dec 30, 2009 | 26.52 | 26.58 | 25.63 | 26.00 | 217,574 | -0.62(-2.33%) |
Dec 29, 2009 | 26.81 | 27.14 | 26.53 | 26.62 | 194,258 | -0.36(-1.35%) |
Dec 28, 2009 | 27.03 | 27.14 | 26.58 | 26.98 | 216,788 | +0.02(+0.06%) |
Dec 24, 2009 | 25.90 | 27.06 | 25.73 | 26.97 | 125,638 | +0.92(+3.55%) |
Dec 23, 2009 | 25.64 | 26.30 | 25.53 | 26.04 | 312,146 | +0.35(+1.35%) |
Dec 22, 2009 | 25.58 | 25.97 | 25.13 | 25.69 | 164,498 | +0.20(+0.77%) |
Dec 21, 2009 | 25.47 | 25.72 | 24.77 | 25.50 | 316,534 | +0.03(+0.10%) |
Dec 18, 2009 | 24.81 | 25.47 | 24.39 | 25.47 | 485,639 | +0.92(+3.73%) |
Dec 17, 2009 | 24.49 | 24.82 | 24.40 | 24.56 | 169,031 | -0.26(-1.06%) |
Dec 16, 2009 | 24.67 | 24.82 | 24.28 | 24.82 | 289,674 | +0.36(+1.46%) |
Dec 15, 2009 | 23.97 | 24.69 | 23.69 | 24.46 | 340,378 | +0.33(+1.37%) |
Dec 14, 2009 | 23.97 | 24.16 | 23.00 | 24.13 | 293,693 | +0.89(+3.83%) |
Dec 11, 2009 | 22.59 | 23.30 | 22.08 | 23.24 | 272,246 | +0.69(+3.05%) |
Dec 10, 2009 | 22.50 | 22.90 | 22.42 | 22.55 | 134,890 | +0.11(+0.49%) |
Dec 09, 2009 | 22.22 | 22.49 | 21.80 | 22.44 | 214,063 | +0.18(+0.80%) |
Dec 08, 2009 | 21.95 | 22.38 | 21.70 | 22.27 | 277,751 | +0.17(+0.77%) |
Dec 07, 2009 | 22.02 | 22.32 | 21.71 | 22.10 | 227,789 | +0.14(+0.62%) |
Dec 04, 2009 | 21.79 | 22.16 | 21.37 | 21.96 | 263,128 | +0.61(+2.86%) |
Dec 03, 2009 | 21.71 | 22.24 | 21.31 | 21.35 | 268,111 | -0.31(-1.41%) |
Dec 02, 2009 | 21.69 | 22.16 | 21.43 | 21.65 | 304,996 | +0.04(+0.20%) |