Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.87 | 28.99 | 28.62 | 28.99 | 290,785 | +0.22(+0.75%) |
Feb 25, 2010 | 28.21 | 28.85 | 28.01 | 28.78 | 320,802 | +0.08(+0.28%) |
Feb 24, 2010 | 28.59 | 28.85 | 28.50 | 28.69 | 428,366 | +0.16(+0.57%) |
Feb 23, 2010 | 29.05 | 29.11 | 28.45 | 28.53 | 804,588 | -0.61(-2.08%) |
Feb 22, 2010 | 29.70 | 29.73 | 29.11 | 29.14 | 463,381 | -0.51(-1.73%) |
Feb 19, 2010 | 29.42 | 29.72 | 29.28 | 29.65 | 301,664 | +0.07(+0.23%) |
Feb 18, 2010 | 29.26 | 29.58 | 29.20 | 29.58 | 639,600 | +0.32(+1.10%) |
Feb 17, 2010 | 29.45 | 29.50 | 29.10 | 29.26 | 264,507 | -0.13(-0.44%) |
Feb 16, 2010 | 29.06 | 29.49 | 28.98 | 29.39 | 1,098,541 | +0.82(+2.89%) |
Feb 12, 2010 | 28.24 | 28.57 | 28.57 | 28.57 | 335,220 | -0.03(-0.12%) |
Feb 11, 2010 | 27.98 | 28.63 | 27.91 | 28.60 | 364,422 | +0.63(+2.27%) |
Feb 10, 2010 | 28.09 | 28.16 | 27.52 | 27.97 | 202,442 | -0.15(-0.52%) |
Feb 09, 2010 | 27.77 | 28.45 | 27.77 | 28.12 | 638,545 | +0.70(+2.56%) |
Feb 08, 2010 | 27.87 | 28.14 | 27.41 | 27.41 | 367,590 | -0.43(-1.53%) |
Feb 05, 2010 | 27.55 | 27.84 | 26.88 | 27.84 | 933,211 | +0.24(+0.88%) |
Feb 04, 2010 | 28.64 | 28.81 | 27.59 | 27.60 | 554,118 | -1.23(-4.27%) |
Feb 03, 2010 | 29.04 | 29.31 | 28.79 | 28.83 | 279,561 | -0.35(-1.19%) |
Feb 02, 2010 | 29.02 | 29.23 | 28.69 | 29.18 | 253,336 | +0.29(+0.99%) |
Feb 01, 2010 | 28.08 | 28.89 | 28.08 | 28.89 | 975,342 | +1.11(+4.00%) |
Jan 29, 2010 | 28.54 | 28.89 | 27.71 | 27.78 | 824,380 | -0.62(-2.17%) |
Jan 28, 2010 | 28.90 | 29.06 | 28.05 | 28.39 | 510,576 | -0.30(-1.06%) |
Jan 27, 2010 | 28.89 | 29.05 | 28.26 | 28.70 | 564,838 | -0.11(-0.39%) |
Jan 26, 2010 | 28.94 | 29.37 | 28.70 | 28.81 | 556,630 | -0.36(-1.22%) |
Jan 25, 2010 | 29.18 | 29.46 | 29.08 | 29.17 | 470,320 | +0.23(+0.78%) |
Jan 22, 2010 | 29.49 | 29.76 | 28.85 | 28.94 | 883,702 | -0.64(-2.17%) |
Jan 21, 2010 | 30.41 | 30.49 | 29.57 | 29.58 | 600,035 | -0.75(-2.46%) |
Jan 20, 2010 | 30.75 | 30.75 | 30.12 | 30.33 | 473,635 | -0.82(-2.62%) |
Jan 19, 2010 | 30.71 | 31.16 | 30.65 | 31.14 | 588,210 | +0.43(+1.41%) |
Jan 15, 2010 | 31.08 | 30.71 | 30.71 | 30.71 | 258,819 | -0.41(-1.31%) |
Jan 14, 2010 | 31.10 | 31.22 | 30.93 | 31.12 | 141,236 | -0.07(-0.22%) |
Jan 13, 2010 | 30.92 | 31.19 | 30.47 | 31.19 | 354,134 | +0.38(+1.24%) |
Jan 12, 2010 | 31.12 | 31.14 | 30.70 | 30.81 | 455,469 | -0.71(-2.26%) |
Jan 11, 2010 | 31.90 | 31.99 | 31.28 | 31.52 | 329,896 | -0.07(-0.22%) |
Jan 08, 2010 | 31.23 | 31.62 | 31.10 | 31.59 | 285,549 | +0.28(+0.89%) |
Jan 07, 2010 | 31.38 | 31.38 | 31.01 | 31.31 | 273,788 | -0.16(-0.52%) |
Jan 06, 2010 | 31.08 | 31.56 | 31.03 | 31.47 | 616,047 | +0.40(+1.28%) |
Jan 05, 2010 | 30.72 | 31.08 | 30.72 | 31.08 | 350,292 | +0.31(+1.02%) |
Jan 04, 2010 | 30.33 | 30.80 | 30.32 | 30.76 | 394,177 | +0.99(+3.32%) |
Dec 31, 2009 | 30.07 | 29.77 | 29.77 | 29.77 | 300,303 | -0.16(-0.55%) |
Dec 30, 2009 | 29.94 | 30.03 | 29.83 | 29.94 | 197,164 | -0.14(-0.46%) |
Dec 29, 2009 | 30.37 | 30.43 | 30.06 | 30.08 | 245,113 | -0.18(-0.60%) |
Dec 28, 2009 | 30.40 | 30.50 | 30.14 | 30.26 | 397,077 | +0.02(+0.06%) |
Dec 24, 2009 | 30.27 | 30.33 | 30.18 | 30.24 | 136,179 | +0.12(+0.40%) |
Dec 23, 2009 | 29.75 | 30.20 | 29.75 | 30.12 | 179,397 | +0.42(+1.40%) |
Dec 22, 2009 | 29.54 | 29.79 | 29.50 | 29.70 | 417,518 | +0.17(+0.59%) |
Dec 21, 2009 | 29.50 | 29.65 | 29.37 | 29.53 | 1,480,498 | +0.17(+0.59%) |
Dec 18, 2009 | 29.37 | 29.56 | 29.14 | 29.36 | 279,546 | +0.14(+0.48%) |
Dec 17, 2009 | 29.59 | 29.67 | 29.18 | 29.22 | 729,359 | -0.51(-1.72%) |
Dec 16, 2009 | 29.58 | 29.95 | 29.52 | 29.73 | 306,648 | +0.32(+1.09%) |
Dec 15, 2009 | 29.31 | 29.59 | 29.24 | 29.41 | 333,681 | +0.04(+0.15%) |
Dec 14, 2009 | 29.37 | 29.40 | 29.30 | 29.37 | 286,778 | +0.50(+1.74%) |
Dec 11, 2009 | 29.11 | 29.11 | 28.70 | 28.86 | 252,969 | -0.06(-0.21%) |
Dec 10, 2009 | 28.72 | 28.99 | 28.58 | 28.92 | 268,973 | +0.36(+1.25%) |
Dec 09, 2009 | 28.32 | 28.73 | 28.17 | 28.57 | 480,556 | +0.26(+0.92%) |
Dec 08, 2009 | 28.75 | 28.78 | 28.25 | 28.31 | 475,371 | -0.69(-2.36%) |
Dec 07, 2009 | 28.94 | 29.34 | 28.80 | 28.99 | 283,766 | -0.13(-0.45%) |
Dec 04, 2009 | 29.81 | 30.04 | 28.85 | 29.12 | 562,093 | -0.01(-0.03%) |
Dec 03, 2009 | 30.09 | 30.10 | 29.13 | 29.13 | 284,081 | -0.92(-3.06%) |
Dec 02, 2009 | 30.11 | 30.35 | 29.90 | 30.05 | 518,555 | +0.01(+0.03%) |