Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.09 | 29.17 | 29.01 | 29.07 | 23,145 | -0.02(-0.05%) |
Feb 25, 2010 | 28.75 | 29.09 | 28.68 | 29.08 | 39,362 | -0.06(-0.21%) |
Feb 24, 2010 | 28.99 | 29.14 | 28.99 | 29.14 | 55,567 | +0.27(+0.95%) |
Feb 23, 2010 | 29.16 | 29.20 | 28.83 | 28.87 | 26,004 | -0.31(-1.05%) |
Feb 22, 2010 | 29.34 | 29.34 | 29.17 | 29.17 | 16,384 | -0.06(-0.21%) |
Feb 19, 2010 | 29.11 | 29.31 | 29.05 | 29.24 | 60,223 | +0.02(+0.05%) |
Feb 18, 2010 | 28.98 | 29.23 | 28.98 | 29.22 | 17,787 | +0.21(+0.74%) |
Feb 17, 2010 | 29.02 | 29.04 | 28.89 | 29.01 | 57,063 | +0.13(+0.45%) |
Feb 16, 2010 | 28.64 | 28.89 | 28.64 | 28.88 | 63,285 | +0.49(+1.72%) |
Feb 12, 2010 | 28.05 | 28.39 | 28.39 | 28.39 | 58,558 | -0.05(-0.19%) |
Feb 11, 2010 | 28.16 | 28.50 | 27.99 | 28.44 | 119,622 | +0.24(+0.87%) |
Feb 10, 2010 | 28.20 | 28.30 | 27.98 | 28.20 | 48,601 | -0.05(-0.16%) |
Feb 09, 2010 | 28.22 | 28.44 | 28.00 | 28.24 | 74,019 | +0.37(+1.34%) |
Feb 08, 2010 | 28.16 | 28.20 | 27.87 | 27.87 | 43,878 | -0.26(-0.92%) |
Feb 05, 2010 | 28.09 | 28.13 | 27.57 | 28.13 | 136,157 | +0.05(+0.16%) |
Feb 04, 2010 | 28.71 | 28.71 | 28.05 | 28.08 | 45,498 | -0.85(-2.95%) |
Feb 03, 2010 | 28.94 | 29.01 | 28.89 | 28.94 | 17,458 | -0.15(-0.50%) |
Feb 02, 2010 | 28.70 | 29.10 | 28.70 | 29.08 | 21,324 | +0.36(+1.26%) |
Feb 01, 2010 | 28.51 | 28.72 | 28.51 | 28.72 | 63,234 | +0.37(+1.31%) |
Jan 29, 2010 | 28.71 | 28.89 | 28.31 | 28.35 | 91,052 | -0.25(-0.88%) |
Jan 28, 2010 | 29.01 | 29.04 | 28.43 | 28.60 | 56,093 | -0.34(-1.16%) |
Jan 27, 2010 | 28.74 | 28.98 | 28.63 | 28.94 | 48,945 | +0.10(+0.34%) |
Jan 26, 2010 | 28.82 | 29.10 | 28.74 | 28.84 | 51,886 | -0.06(-0.21%) |
Jan 25, 2010 | 29.05 | 29.05 | 28.84 | 28.90 | 83,179 | +0.14(+0.48%) |
Jan 22, 2010 | 29.31 | 29.37 | 28.75 | 28.76 | 95,036 | -0.66(-2.23%) |
Jan 21, 2010 | 29.98 | 30.06 | 29.39 | 29.42 | 47,716 | -0.56(-1.86%) |
Jan 20, 2010 | 30.05 | 30.05 | 29.75 | 29.98 | 54,987 | -0.34(-1.11%) |
Jan 19, 2010 | 29.89 | 30.31 | 29.89 | 30.31 | 34,505 | +0.36(+1.20%) |
Jan 15, 2010 | 30.21 | 29.95 | 29.95 | 29.95 | 51,353 | -0.28(-0.93%) |
Jan 14, 2010 | 30.15 | 30.27 | 30.13 | 30.24 | 27,083 | +0.05(+0.16%) |
Jan 13, 2010 | 30.02 | 30.21 | 29.84 | 30.19 | 15,594 | +0.27(+0.91%) |
Jan 12, 2010 | 29.99 | 30.04 | 29.81 | 29.92 | 29,984 | -0.26(-0.86%) |
Jan 11, 2010 | 30.28 | 30.28 | 30.05 | 30.17 | 133,524 | +0.06(+0.20%) |
Jan 08, 2010 | 29.95 | 30.12 | 29.95 | 30.11 | 62,737 | +0.06(+0.20%) |
Jan 07, 2010 | 29.88 | 30.06 | 29.81 | 30.05 | 74,336 | +0.11(+0.38%) |
Jan 06, 2010 | 29.92 | 29.97 | 29.86 | 29.94 | 32,743 | +0.02(+0.05%) |
Jan 05, 2010 | 29.80 | 29.92 | 29.80 | 29.92 | 22,222 | +0.09(+0.31%) |
Jan 04, 2010 | 29.62 | 29.85 | 29.59 | 29.83 | 34,186 | +0.44(+1.51%) |
Dec 31, 2009 | 29.72 | 29.39 | 29.39 | 29.39 | 30,916 | -0.27(-0.90%) |
Dec 30, 2009 | 29.54 | 29.66 | 29.54 | 29.66 | 38,870 | +0.00(+0.00%) |
Dec 29, 2009 | 29.75 | 29.75 | 29.66 | 29.66 | 61,305 | -0.01(-0.03%) |
Dec 28, 2009 | 29.71 | 29.73 | 29.56 | 29.66 | 32,490 | +0.03(+0.10%) |
Dec 24, 2009 | 29.56 | 29.63 | 29.56 | 29.63 | 23,418 | +0.14(+0.49%) |
Dec 23, 2009 | 29.43 | 29.50 | 29.38 | 29.49 | 44,131 | +0.05(+0.18%) |
Dec 22, 2009 | 29.43 | 29.49 | 29.37 | 29.43 | 27,932 | -0.11(-0.39%) |
Dec 21, 2009 | 29.43 | 29.64 | 29.43 | 29.55 | 41,532 | +0.27(+0.91%) |
Dec 18, 2009 | 29.19 | 29.28 | 29.06 | 29.28 | 67,816 | +0.17(+0.58%) |
Dec 17, 2009 | 29.27 | 29.29 | 29.11 | 29.11 | 40,174 | -0.33(-1.12%) |
Dec 16, 2009 | 29.55 | 29.61 | 29.42 | 29.44 | 134,340 | +0.03(+0.10%) |
Dec 15, 2009 | 29.46 | 29.53 | 29.37 | 29.41 | 149,227 | -0.15(-0.52%) |
Dec 14, 2009 | 29.55 | 29.59 | 29.53 | 29.56 | 138,544 | +0.18(+0.60%) |
Dec 11, 2009 | 29.42 | 29.45 | 29.28 | 29.39 | 23,223 | +0.09(+0.31%) |
Dec 10, 2009 | 29.31 | 29.41 | 29.26 | 29.30 | 27,306 | +0.18(+0.60%) |
Dec 09, 2009 | 29.01 | 29.12 | 28.89 | 29.12 | 23,825 | +0.12(+0.42%) |
Dec 08, 2009 | 29.14 | 29.14 | 28.94 | 29.00 | 34,100 | -0.31(-1.07%) |
Dec 07, 2009 | 29.36 | 29.48 | 29.27 | 29.31 | 29,449 | -0.06(-0.21%) |
Dec 04, 2009 | 29.63 | 29.72 | 29.16 | 29.37 | 74,564 | +0.11(+0.39%) |
Dec 03, 2009 | 29.56 | 29.58 | 29.24 | 29.26 | 37,695 | -0.23(-0.78%) |
Dec 02, 2009 | 29.46 | 29.66 | 29.39 | 29.49 | 24,424 | -0.02(-0.05%) |