Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 30.38 | 30.77 | 30.07 | 30.74 | 771,445 | +0.48(+1.57%) |
Feb 25, 2010 | 29.87 | 30.40 | 29.61 | 30.27 | 791,026 | +0.02(+0.05%) |
Feb 24, 2010 | 30.37 | 30.63 | 30.06 | 30.25 | 895,606 | -0.07(-0.22%) |
Feb 23, 2010 | 31.09 | 31.32 | 30.13 | 30.31 | 866,911 | -0.96(-3.07%) |
Feb 22, 2010 | 31.44 | 31.44 | 31.01 | 31.27 | 347,995 | +0.01(+0.03%) |
Feb 19, 2010 | 31.03 | 31.40 | 30.91 | 31.27 | 564,000 | +0.21(+0.69%) |
Feb 18, 2010 | 30.97 | 31.25 | 30.96 | 31.05 | 863,746 | +0.08(+0.26%) |
Feb 17, 2010 | 31.06 | 31.19 | 30.77 | 30.97 | 1,154,219 | +0.05(+0.16%) |
Feb 16, 2010 | 30.27 | 30.92 | 30.15 | 30.92 | 772,628 | +0.91(+3.03%) |
Feb 12, 2010 | 29.04 | 30.01 | 30.01 | 30.01 | 961,863 | +0.60(+2.03%) |
Feb 11, 2010 | 28.95 | 29.49 | 28.67 | 29.41 | 496,466 | +0.40(+1.39%) |
Feb 10, 2010 | 28.79 | 29.13 | 28.36 | 29.01 | 509,153 | +0.05(+0.17%) |
Feb 09, 2010 | 29.17 | 29.23 | 28.64 | 28.96 | 537,098 | +0.38(+1.32%) |
Feb 08, 2010 | 28.86 | 28.95 | 28.34 | 28.58 | 832,463 | -0.25(-0.85%) |
Feb 05, 2010 | 29.09 | 29.26 | 28.28 | 28.83 | 926,075 | -0.19(-0.65%) |
Feb 04, 2010 | 29.70 | 29.91 | 29.02 | 29.02 | 592,638 | -1.02(-3.38%) |
Feb 03, 2010 | 30.16 | 30.58 | 29.97 | 30.04 | 858,604 | -0.22(-0.73%) |
Feb 02, 2010 | 29.83 | 30.44 | 29.51 | 30.26 | 1,160,685 | +0.76(+2.59%) |
Feb 01, 2010 | 29.48 | 29.81 | 29.36 | 29.49 | 1,235,109 | +0.20(+0.70%) |
Jan 29, 2010 | 29.98 | 30.23 | 29.29 | 29.29 | 1,039,223 | -0.59(-1.98%) |
Jan 28, 2010 | 30.30 | 30.37 | 29.53 | 29.88 | 664,951 | -0.34(-1.14%) |
Jan 27, 2010 | 30.55 | 30.85 | 29.97 | 30.22 | 815,848 | -0.42(-1.36%) |
Jan 26, 2010 | 30.43 | 31.80 | 30.40 | 30.64 | 1,409,970 | +0.71(+2.38%) |
Jan 25, 2010 | 30.04 | 30.42 | 29.85 | 29.93 | 1,014,042 | +0.34(+1.14%) |
Jan 22, 2010 | 30.34 | 30.48 | 29.49 | 29.59 | 741,203 | -0.84(-2.77%) |
Jan 21, 2010 | 31.07 | 31.40 | 30.44 | 30.44 | 761,833 | -0.69(-2.21%) |
Jan 20, 2010 | 31.09 | 31.22 | 30.82 | 31.13 | 440,120 | -0.34(-1.07%) |
Jan 19, 2010 | 31.13 | 31.46 | 31.07 | 31.46 | 578,087 | +0.39(+1.27%) |
Jan 15, 2010 | 31.81 | 31.07 | 31.07 | 31.07 | 549,287 | -0.02(-0.08%) |
Jan 14, 2010 | 31.17 | 31.40 | 30.92 | 31.09 | 269,543 | -0.12(-0.39%) |
Jan 13, 2010 | 31.08 | 31.25 | 30.74 | 31.22 | 403,031 | +0.31(+1.01%) |
Jan 12, 2010 | 31.07 | 31.19 | 30.67 | 30.90 | 394,374 | -0.43(-1.39%) |
Jan 11, 2010 | 31.68 | 31.81 | 31.04 | 31.34 | 930,419 | -0.14(-0.44%) |
Jan 08, 2010 | 30.88 | 31.63 | 30.88 | 31.48 | 925,631 | +0.47(+1.51%) |
Jan 07, 2010 | 31.18 | 31.30 | 30.99 | 31.01 | 736,234 | -0.22(-0.71%) |
Jan 06, 2010 | 31.13 | 31.55 | 31.07 | 31.23 | 874,562 | +0.06(+0.18%) |
Jan 05, 2010 | 31.73 | 31.73 | 30.83 | 31.18 | 486,479 | -0.06(-0.18%) |
Jan 04, 2010 | 30.27 | 31.36 | 30.26 | 31.23 | 869,421 | +1.41(+4.73%) |
Dec 31, 2009 | 30.39 | 29.82 | 29.82 | 29.82 | 362,817 | -0.54(-1.78%) |
Dec 30, 2009 | 30.26 | 30.71 | 30.25 | 30.36 | 220,471 | -0.12(-0.40%) |
Dec 29, 2009 | 30.68 | 30.68 | 30.36 | 30.49 | 256,699 | -0.07(-0.24%) |
Dec 28, 2009 | 30.58 | 30.85 | 30.32 | 30.56 | 373,183 | +0.02(+0.08%) |
Dec 24, 2009 | 30.27 | 30.54 | 30.19 | 30.54 | 133,638 | +0.40(+1.33%) |
Dec 23, 2009 | 29.58 | 30.17 | 29.26 | 30.13 | 359,848 | +0.69(+2.34%) |
Dec 22, 2009 | 29.48 | 29.68 | 29.29 | 29.45 | 707,950 | +0.12(+0.42%) |
Dec 21, 2009 | 29.55 | 29.98 | 29.20 | 29.32 | 708,900 | +0.10(+0.34%) |
Dec 18, 2009 | 29.20 | 29.45 | 28.82 | 29.22 | 942,620 | +0.11(+0.39%) |
Dec 17, 2009 | 29.43 | 29.65 | 29.05 | 29.11 | 785,604 | -1.07(-3.56%) |
Dec 16, 2009 | 29.97 | 30.32 | 29.76 | 30.18 | 625,278 | +0.30(+1.02%) |
Dec 15, 2009 | 29.77 | 30.26 | 29.68 | 29.88 | 489,116 | -0.16(-0.55%) |
Dec 14, 2009 | 29.89 | 30.10 | 29.84 | 30.04 | 442,503 | +0.44(+1.50%) |
Dec 11, 2009 | 29.57 | 29.72 | 28.99 | 29.60 | 471,802 | +0.11(+0.36%) |
Dec 10, 2009 | 29.31 | 29.82 | 29.24 | 29.49 | 1,136,796 | +0.54(+1.87%) |
Dec 09, 2009 | 28.69 | 28.99 | 28.26 | 28.95 | 1,151,993 | +0.16(+0.57%) |
Dec 08, 2009 | 28.62 | 29.10 | 28.56 | 28.79 | 1,111,217 | -0.08(-0.28%) |
Dec 07, 2009 | 27.96 | 28.90 | 27.88 | 28.87 | 1,186,001 | +0.92(+3.29%) |
Dec 04, 2009 | 28.17 | 28.50 | 27.37 | 27.95 | 1,374,932 | +0.27(+0.98%) |
Dec 03, 2009 | 28.94 | 28.94 | 27.67 | 27.68 | 887,036 | -1.06(-3.68%) |
Dec 02, 2009 | 28.10 | 28.83 | 28.03 | 28.74 | 624,938 | +0.69(+2.46%) |