Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.98 | 27.07 | 26.60 | 27.01 | 408,173 | +0.13(+0.47%) |
Feb 25, 2010 | 26.61 | 26.93 | 26.47 | 26.89 | 334,937 | -0.11(-0.40%) |
Feb 24, 2010 | 26.57 | 27.04 | 26.50 | 26.99 | 381,529 | +0.45(+1.70%) |
Feb 23, 2010 | 26.48 | 26.73 | 26.40 | 26.54 | 734,380 | +0.09(+0.34%) |
Feb 22, 2010 | 26.41 | 26.74 | 26.21 | 26.45 | 717,192 | +0.06(+0.24%) |
Feb 19, 2010 | 25.87 | 26.45 | 25.77 | 26.39 | 808,358 | +0.53(+2.06%) |
Feb 18, 2010 | 26.28 | 26.40 | 25.78 | 25.86 | 853,287 | -0.34(-1.31%) |
Feb 17, 2010 | 26.77 | 26.84 | 26.15 | 26.20 | 687,992 | -0.45(-1.69%) |
Feb 16, 2010 | 26.51 | 26.65 | 26.04 | 26.65 | 278,092 | +0.37(+1.41%) |
Feb 12, 2010 | 25.96 | 26.28 | 26.28 | 26.28 | 883,039 | -0.03(-0.10%) |
Feb 11, 2010 | 25.70 | 26.59 | 25.21 | 26.31 | 831,813 | +0.60(+2.35%) |
Feb 10, 2010 | 25.42 | 25.72 | 25.19 | 25.70 | 443,800 | +0.15(+0.60%) |
Feb 09, 2010 | 25.42 | 26.17 | 25.25 | 25.55 | 704,697 | +0.43(+1.72%) |
Feb 08, 2010 | 25.89 | 25.89 | 25.11 | 25.12 | 701,732 | -0.81(-3.13%) |
Feb 05, 2010 | 25.69 | 25.98 | 25.24 | 25.93 | 792,924 | +0.17(+0.66%) |
Feb 04, 2010 | 26.21 | 26.33 | 25.70 | 25.76 | 879,038 | -0.77(-2.92%) |
Feb 03, 2010 | 26.56 | 26.74 | 26.34 | 26.53 | 574,910 | -0.26(-0.98%) |
Feb 02, 2010 | 26.90 | 27.05 | 26.53 | 26.80 | 897,398 | -0.24(-0.90%) |
Feb 01, 2010 | 26.69 | 27.10 | 26.63 | 27.04 | 1,645,773 | +0.41(+1.52%) |
Jan 29, 2010 | 26.91 | 26.94 | 26.62 | 26.63 | 723,050 | -0.12(-0.44%) |
Jan 28, 2010 | 26.94 | 26.94 | 26.43 | 26.75 | 682,685 | -0.19(-0.70%) |
Jan 27, 2010 | 26.58 | 27.02 | 26.31 | 26.94 | 889,988 | +0.39(+1.46%) |
Jan 26, 2010 | 27.26 | 27.47 | 26.49 | 26.55 | 875,681 | -0.83(-3.03%) |
Jan 25, 2010 | 27.66 | 27.81 | 26.91 | 27.38 | 415,995 | -0.05(-0.20%) |
Jan 22, 2010 | 27.90 | 28.23 | 27.27 | 27.43 | 609,162 | -0.56(-2.00%) |
Jan 21, 2010 | 29.06 | 29.26 | 27.89 | 27.99 | 590,712 | -0.91(-3.15%) |
Jan 20, 2010 | 29.19 | 29.27 | 28.90 | 28.90 | 589,809 | -0.38(-1.29%) |
Jan 19, 2010 | 28.90 | 29.50 | 28.90 | 29.28 | 455,860 | +0.32(+1.12%) |
Jan 15, 2010 | 29.73 | 28.96 | 28.96 | 28.96 | 832,761 | -0.86(-2.90%) |
Jan 14, 2010 | 30.16 | 30.27 | 29.80 | 29.82 | 525,375 | -0.23(-0.75%) |
Jan 13, 2010 | 29.93 | 30.25 | 29.93 | 30.05 | 669,962 | +0.11(+0.36%) |
Jan 12, 2010 | 30.45 | 30.45 | 29.80 | 29.94 | 769,038 | -0.88(-2.86%) |
Jan 11, 2010 | 31.05 | 31.33 | 30.32 | 30.82 | 1,618,882 | -0.26(-0.84%) |
Jan 08, 2010 | 30.08 | 31.62 | 30.08 | 31.08 | 1,829,149 | +1.01(+3.36%) |
Jan 07, 2010 | 28.43 | 31.17 | 28.22 | 30.07 | 2,494,871 | +1.94(+6.88%) |
Jan 06, 2010 | 28.85 | 29.07 | 27.98 | 28.14 | 2,110,915 | -0.78(-2.71%) |
Jan 05, 2010 | 28.75 | 29.24 | 28.58 | 28.92 | 1,476,565 | +0.11(+0.38%) |
Jan 04, 2010 | 28.80 | 29.14 | 28.65 | 28.81 | 522,583 | +0.16(+0.57%) |
Dec 31, 2009 | 29.07 | 28.65 | 28.65 | 28.65 | 318,542 | -0.32(-1.09%) |
Dec 30, 2009 | 28.94 | 29.09 | 28.71 | 28.97 | 307,773 | +0.03(+0.09%) |
Dec 29, 2009 | 29.14 | 29.14 | 28.89 | 28.94 | 279,014 | -0.28(-0.96%) |
Dec 28, 2009 | 29.22 | 29.59 | 29.14 | 29.22 | 530,674 | +0.03(+0.09%) |
Dec 24, 2009 | 29.04 | 29.31 | 29.04 | 29.19 | 111,233 | +0.25(+0.87%) |
Dec 23, 2009 | 28.92 | 29.16 | 28.84 | 28.94 | 400,194 | +0.04(+0.16%) |
Dec 22, 2009 | 28.92 | 28.96 | 28.49 | 28.89 | 614,050 | +0.15(+0.53%) |
Dec 21, 2009 | 29.27 | 29.28 | 28.67 | 28.74 | 613,389 | -0.47(-1.60%) |
Dec 18, 2009 | 29.76 | 30.01 | 28.32 | 29.21 | 2,353,965 | -0.23(-0.80%) |
Dec 17, 2009 | 28.46 | 29.74 | 28.43 | 29.44 | 1,145,603 | -0.51(-1.71%) |
Dec 16, 2009 | 29.81 | 30.21 | 29.80 | 29.96 | 612,933 | +0.14(+0.48%) |
Dec 15, 2009 | 30.13 | 30.13 | 29.72 | 29.81 | 898,228 | -0.47(-1.55%) |
Dec 14, 2009 | 30.26 | 30.32 | 29.98 | 30.28 | 863,962 | +0.56(+1.88%) |
Dec 11, 2009 | 29.51 | 29.73 | 29.23 | 29.72 | 887,735 | +0.43(+1.48%) |
Dec 10, 2009 | 29.08 | 29.29 | 28.76 | 29.29 | 1,136,470 | +0.23(+0.81%) |
Dec 09, 2009 | 28.94 | 29.17 | 28.31 | 29.06 | 444,986 | +0.17(+0.59%) |
Dec 08, 2009 | 28.69 | 29.07 | 28.32 | 28.89 | 428,450 | +0.23(+0.82%) |
Dec 07, 2009 | 29.10 | 29.11 | 28.35 | 28.65 | 635,898 | -0.43(-1.49%) |
Dec 04, 2009 | 29.36 | 29.53 | 28.66 | 29.08 | 1,053,648 | +0.17(+0.59%) |
Dec 03, 2009 | 29.08 | 29.15 | 28.64 | 28.91 | 773,822 | -0.05(-0.16%) |
Dec 02, 2009 | 28.10 | 29.00 | 28.08 | 28.96 | 589,241 | +0.75(+2.65%) |