Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 30.55 | 30.69 | 30.29 | 30.56 | 105,354 | +0.16(+0.54%) |
Feb 25, 2010 | 30.15 | 30.42 | 29.97 | 30.40 | 274,819 | -0.20(-0.66%) |
Feb 24, 2010 | 30.40 | 30.68 | 30.36 | 30.60 | 240,320 | +0.14(+0.47%) |
Feb 23, 2010 | 30.81 | 30.81 | 30.28 | 30.46 | 120,888 | -0.34(-1.12%) |
Feb 22, 2010 | 30.82 | 30.95 | 30.74 | 30.80 | 216,009 | +0.04(+0.15%) |
Feb 19, 2010 | 30.65 | 30.84 | 30.51 | 30.76 | 130,102 | -0.11(-0.36%) |
Feb 18, 2010 | 30.66 | 30.87 | 30.65 | 30.87 | 44,944 | +0.16(+0.51%) |
Feb 17, 2010 | 30.76 | 30.76 | 30.56 | 30.71 | 117,768 | +0.07(+0.24%) |
Feb 16, 2010 | 30.09 | 30.64 | 30.09 | 30.64 | 116,772 | +0.63(+2.09%) |
Feb 12, 2010 | 29.84 | 30.01 | 30.01 | 30.01 | 146,872 | -0.14(-0.47%) |
Feb 11, 2010 | 29.71 | 30.15 | 29.58 | 30.15 | 166,465 | +0.29(+0.98%) |
Feb 10, 2010 | 29.93 | 29.93 | 29.55 | 29.86 | 118,301 | -0.01(-0.02%) |
Feb 09, 2010 | 29.82 | 30.15 | 29.48 | 29.87 | 235,364 | +0.60(+2.04%) |
Feb 08, 2010 | 29.49 | 29.71 | 29.23 | 29.27 | 541,738 | -0.22(-0.76%) |
Feb 05, 2010 | 29.63 | 29.76 | 28.90 | 29.50 | 242,696 | -0.09(-0.30%) |
Feb 04, 2010 | 30.20 | 30.31 | 29.58 | 29.58 | 491,046 | -1.11(-3.63%) |
Feb 03, 2010 | 30.83 | 30.92 | 30.62 | 30.70 | 45,847 | -0.26(-0.84%) |
Feb 02, 2010 | 30.77 | 30.97 | 30.52 | 30.96 | 560,488 | +0.49(+1.62%) |
Feb 01, 2010 | 30.18 | 30.51 | 30.18 | 30.47 | 231,440 | +0.55(+1.85%) |
Jan 29, 2010 | 30.39 | 30.61 | 29.84 | 29.91 | 836,941 | -0.40(-1.31%) |
Jan 28, 2010 | 31.03 | 31.03 | 30.20 | 30.31 | 906,752 | -0.52(-1.70%) |
Jan 27, 2010 | 30.61 | 30.87 | 30.47 | 30.83 | 322,613 | +0.00(+0.00%) |
Jan 26, 2010 | 30.85 | 31.08 | 30.62 | 30.83 | 97,150 | -0.18(-0.59%) |
Jan 25, 2010 | 31.05 | 31.15 | 30.88 | 31.02 | 371,391 | +0.33(+1.06%) |
Jan 22, 2010 | 31.36 | 31.38 | 30.68 | 30.69 | 100,177 | -0.72(-2.31%) |
Jan 21, 2010 | 31.92 | 32.12 | 31.33 | 31.41 | 325,869 | -0.60(-1.89%) |
Jan 20, 2010 | 32.32 | 32.32 | 31.81 | 32.02 | 183,158 | -0.71(-2.17%) |
Jan 19, 2010 | 32.27 | 32.73 | 32.12 | 32.73 | 272,602 | +0.37(+1.15%) |
Jan 15, 2010 | 32.64 | 32.36 | 32.36 | 32.36 | 64,399 | -0.32(-0.98%) |
Jan 14, 2010 | 32.63 | 32.74 | 32.54 | 32.68 | 75,125 | +0.07(+0.21%) |
Jan 13, 2010 | 32.39 | 32.66 | 32.26 | 32.61 | 282,426 | +0.27(+0.83%) |
Jan 12, 2010 | 32.53 | 32.53 | 32.25 | 32.34 | 229,539 | -0.41(-1.25%) |
Jan 11, 2010 | 32.70 | 32.77 | 32.58 | 32.75 | 158,099 | +0.21(+0.64%) |
Jan 08, 2010 | 32.52 | 32.64 | 32.32 | 32.54 | 368,309 | +0.20(+0.62%) |
Jan 07, 2010 | 32.43 | 32.46 | 32.18 | 32.34 | 151,823 | -0.16(-0.48%) |
Jan 06, 2010 | 32.36 | 32.54 | 32.33 | 32.50 | 464,030 | -0.01(-0.02%) |
Jan 05, 2010 | 32.37 | 32.51 | 32.18 | 32.51 | 229,160 | +0.27(+0.83%) |
Jan 04, 2010 | 32.20 | 32.32 | 32.00 | 32.24 | 489,404 | +0.65(+2.06%) |
Dec 31, 2009 | 31.74 | 31.59 | 31.59 | 31.59 | 779,483 | -0.05(-0.17%) |
Dec 30, 2009 | 31.71 | 31.71 | 31.56 | 31.64 | 506,772 | -0.19(-0.59%) |
Dec 29, 2009 | 32.03 | 32.03 | 31.71 | 31.83 | 1,956,783 | +0.09(+0.28%) |
Dec 28, 2009 | 31.98 | 31.98 | 31.66 | 31.74 | 600,112 | +0.00(+0.00%) |
Dec 24, 2009 | 31.54 | 31.80 | 31.54 | 31.74 | 117,393 | +0.13(+0.40%) |
Dec 23, 2009 | 31.66 | 31.66 | 31.37 | 31.61 | 236,416 | +0.18(+0.57%) |
Dec 22, 2009 | 31.50 | 31.50 | 31.26 | 31.43 | 706,397 | -0.01(-0.05%) |
Dec 21, 2009 | 31.44 | 31.54 | 31.30 | 31.44 | 161,759 | +0.18(+0.57%) |
Dec 18, 2009 | 31.40 | 31.41 | 30.95 | 31.27 | 134,480 | +0.08(+0.26%) |
Dec 17, 2009 | 31.23 | 31.37 | 31.12 | 31.18 | 116,285 | -0.51(-1.60%) |
Dec 16, 2009 | 31.65 | 31.88 | 31.65 | 31.69 | 308,902 | +0.20(+0.64%) |
Dec 15, 2009 | 31.50 | 31.68 | 31.44 | 31.49 | 307,709 | -0.25(-0.80%) |
Dec 14, 2009 | 31.77 | 31.85 | 31.59 | 31.74 | 97,513 | +0.21(+0.66%) |
Dec 11, 2009 | 31.47 | 31.63 | 31.42 | 31.53 | 204,416 | +0.07(+0.24%) |
Dec 10, 2009 | 31.55 | 31.57 | 31.36 | 31.46 | 101,339 | +0.22(+0.72%) |
Dec 09, 2009 | 31.18 | 31.35 | 31.03 | 31.24 | 1,469,700 | -0.09(-0.29%) |
Dec 08, 2009 | 31.56 | 31.56 | 31.18 | 31.33 | 156,192 | -0.45(-1.41%) |
Dec 07, 2009 | 31.74 | 31.97 | 31.68 | 31.77 | 93,789 | -0.14(-0.44%) |
Dec 04, 2009 | 32.30 | 32.30 | 31.63 | 31.92 | 71,902 | +0.14(+0.45%) |
Dec 03, 2009 | 32.13 | 32.29 | 31.74 | 31.77 | 712,584 | -0.26(-0.82%) |
Dec 02, 2009 | 31.98 | 32.18 | 31.87 | 32.03 | 951,274 | +0.15(+0.47%) |