Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 30.39 | 30.79 | 30.08 | 30.75 | 771,145 | +0.48(+1.57%) |
Feb 25, 2010 | 29.88 | 30.42 | 29.62 | 30.28 | 790,719 | +0.02(+0.05%) |
Feb 24, 2010 | 30.38 | 30.65 | 30.07 | 30.26 | 895,257 | -0.07(-0.22%) |
Feb 23, 2010 | 31.11 | 31.34 | 30.14 | 30.33 | 866,574 | -0.96(-3.07%) |
Feb 22, 2010 | 31.45 | 31.45 | 31.02 | 31.29 | 347,859 | +0.01(+0.03%) |
Feb 19, 2010 | 31.04 | 31.41 | 30.92 | 31.28 | 563,781 | +0.21(+0.69%) |
Feb 18, 2010 | 30.98 | 31.26 | 30.97 | 31.06 | 863,410 | +0.08(+0.26%) |
Feb 17, 2010 | 31.07 | 31.20 | 30.78 | 30.98 | 1,153,770 | +0.05(+0.16%) |
Feb 16, 2010 | 30.29 | 30.93 | 30.16 | 30.93 | 772,328 | +0.91(+3.03%) |
Feb 12, 2010 | 29.05 | 30.02 | 30.02 | 30.02 | 961,489 | +0.60(+2.04%) |
Feb 11, 2010 | 28.96 | 29.50 | 28.68 | 29.42 | 496,273 | +0.40(+1.38%) |
Feb 10, 2010 | 28.80 | 29.14 | 28.37 | 29.02 | 508,955 | +0.05(+0.17%) |
Feb 09, 2010 | 29.19 | 29.24 | 28.65 | 28.97 | 536,889 | +0.38(+1.32%) |
Feb 08, 2010 | 28.87 | 28.96 | 28.35 | 28.60 | 832,139 | -0.25(-0.85%) |
Feb 05, 2010 | 29.10 | 29.27 | 28.29 | 28.84 | 925,715 | -0.19(-0.65%) |
Feb 04, 2010 | 29.71 | 29.92 | 29.03 | 29.03 | 592,407 | -1.02(-3.39%) |
Feb 03, 2010 | 30.17 | 30.60 | 29.98 | 30.05 | 858,270 | -0.22(-0.73%) |
Feb 02, 2010 | 29.84 | 30.45 | 29.52 | 30.27 | 1,160,233 | +0.76(+2.59%) |
Feb 01, 2010 | 29.49 | 29.82 | 29.37 | 29.51 | 1,234,629 | +0.21(+0.70%) |
Jan 29, 2010 | 29.99 | 30.24 | 29.30 | 29.30 | 1,038,819 | -0.59(-1.98%) |
Jan 28, 2010 | 30.31 | 30.38 | 29.54 | 29.89 | 664,693 | -0.34(-1.14%) |
Jan 27, 2010 | 30.56 | 30.86 | 29.98 | 30.24 | 815,531 | -0.42(-1.36%) |
Jan 26, 2010 | 30.44 | 31.81 | 30.42 | 30.65 | 1,409,422 | +0.71(+2.38%) |
Jan 25, 2010 | 30.05 | 30.43 | 29.86 | 29.94 | 1,013,647 | +0.34(+1.14%) |
Jan 22, 2010 | 30.35 | 30.50 | 29.51 | 29.60 | 740,914 | -0.84(-2.77%) |
Jan 21, 2010 | 31.08 | 31.41 | 30.45 | 30.45 | 761,536 | -0.69(-2.21%) |
Jan 20, 2010 | 31.10 | 31.24 | 30.83 | 31.14 | 439,949 | -0.34(-1.07%) |
Jan 19, 2010 | 31.15 | 31.47 | 31.08 | 31.47 | 577,862 | +0.39(+1.27%) |
Jan 15, 2010 | 31.83 | 31.08 | 31.08 | 31.08 | 549,074 | -0.02(-0.08%) |
Jan 14, 2010 | 31.18 | 31.41 | 30.93 | 31.11 | 269,438 | -0.12(-0.39%) |
Jan 13, 2010 | 31.09 | 31.26 | 30.75 | 31.23 | 402,874 | +0.31(+1.01%) |
Jan 12, 2010 | 31.08 | 31.20 | 30.68 | 30.92 | 394,221 | -0.43(-1.39%) |
Jan 11, 2010 | 31.70 | 31.82 | 31.06 | 31.35 | 930,057 | -0.14(-0.44%) |
Jan 08, 2010 | 30.89 | 31.64 | 30.89 | 31.49 | 925,271 | +0.47(+1.51%) |
Jan 07, 2010 | 31.20 | 31.31 | 31.01 | 31.02 | 735,948 | -0.22(-0.71%) |
Jan 06, 2010 | 31.14 | 31.56 | 31.08 | 31.24 | 874,222 | +0.06(+0.18%) |
Jan 05, 2010 | 31.75 | 31.75 | 30.84 | 31.19 | 486,290 | -0.06(-0.18%) |
Jan 04, 2010 | 30.28 | 31.37 | 30.27 | 31.24 | 869,082 | +1.41(+4.73%) |
Dec 31, 2009 | 30.40 | 29.83 | 29.83 | 29.83 | 362,676 | -0.54(-1.78%) |
Dec 30, 2009 | 30.27 | 30.72 | 30.26 | 30.38 | 220,385 | -0.12(-0.40%) |
Dec 29, 2009 | 30.70 | 30.70 | 30.38 | 30.50 | 256,599 | -0.07(-0.24%) |
Dec 28, 2009 | 30.60 | 30.86 | 30.33 | 30.57 | 373,038 | +0.02(+0.08%) |
Dec 24, 2009 | 30.29 | 30.56 | 30.20 | 30.55 | 133,586 | +0.40(+1.33%) |
Dec 23, 2009 | 29.60 | 30.19 | 29.27 | 30.15 | 359,708 | +0.69(+2.34%) |
Dec 22, 2009 | 29.49 | 29.69 | 29.30 | 29.46 | 707,675 | +0.12(+0.42%) |
Dec 21, 2009 | 29.56 | 29.99 | 29.21 | 29.33 | 708,625 | +0.10(+0.34%) |
Dec 18, 2009 | 29.21 | 29.46 | 28.83 | 29.24 | 942,253 | +0.11(+0.39%) |
Dec 17, 2009 | 29.44 | 29.66 | 29.06 | 29.12 | 785,299 | -1.07(-3.56%) |
Dec 16, 2009 | 29.98 | 30.33 | 29.78 | 30.19 | 625,035 | +0.30(+1.02%) |
Dec 15, 2009 | 29.78 | 30.27 | 29.69 | 29.89 | 488,925 | -0.16(-0.55%) |
Dec 14, 2009 | 29.90 | 30.11 | 29.85 | 30.06 | 442,331 | +0.44(+1.50%) |
Dec 11, 2009 | 29.58 | 29.74 | 29.00 | 29.61 | 471,618 | +0.11(+0.36%) |
Dec 10, 2009 | 29.33 | 29.83 | 29.25 | 29.51 | 1,136,354 | +0.54(+1.87%) |
Dec 09, 2009 | 28.70 | 29.00 | 28.28 | 28.96 | 1,151,545 | +0.16(+0.57%) |
Dec 08, 2009 | 28.63 | 29.11 | 28.57 | 28.80 | 1,110,785 | -0.08(-0.28%) |
Dec 07, 2009 | 27.97 | 28.91 | 27.89 | 28.88 | 1,185,540 | +0.92(+3.29%) |
Dec 04, 2009 | 28.18 | 28.51 | 27.38 | 27.96 | 1,374,398 | +0.27(+0.98%) |
Dec 03, 2009 | 28.95 | 28.95 | 27.68 | 27.69 | 886,691 | -1.06(-3.68%) |
Dec 02, 2009 | 28.11 | 28.84 | 28.04 | 28.75 | 624,694 | +0.69(+2.46%) |