Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.70 | 28.70 | 28.34 | 28.40 | 438,924 | -0.36(-1.27%) |
Feb 25, 2010 | 28.41 | 28.86 | 28.21 | 28.76 | 526,941 | -0.02(-0.09%) |
Feb 24, 2010 | 28.56 | 28.97 | 28.51 | 28.79 | 448,089 | +0.36(+1.28%) |
Feb 23, 2010 | 28.51 | 28.71 | 28.31 | 28.42 | 230,378 | -0.13(-0.46%) |
Feb 22, 2010 | 28.84 | 28.84 | 28.47 | 28.55 | 119,137 | -0.17(-0.60%) |
Feb 19, 2010 | 28.70 | 28.90 | 28.51 | 28.73 | 186,621 | -0.04(-0.14%) |
Feb 18, 2010 | 28.67 | 28.81 | 28.34 | 28.77 | 295,079 | +0.22(+0.75%) |
Feb 17, 2010 | 28.90 | 29.02 | 28.47 | 28.55 | 298,284 | -0.29(-1.00%) |
Feb 16, 2010 | 28.73 | 28.88 | 28.59 | 28.84 | 249,930 | +0.40(+1.42%) |
Feb 12, 2010 | 28.08 | 28.44 | 28.44 | 28.44 | 455,022 | +0.05(+0.17%) |
Feb 11, 2010 | 27.96 | 28.47 | 27.61 | 28.39 | 486,293 | +0.46(+1.65%) |
Feb 10, 2010 | 28.20 | 28.31 | 27.86 | 27.93 | 195,005 | -0.42(-1.48%) |
Feb 09, 2010 | 28.52 | 28.78 | 28.26 | 28.35 | 315,056 | +0.16(+0.56%) |
Feb 08, 2010 | 28.23 | 28.49 | 27.60 | 28.19 | 408,456 | -0.03(-0.12%) |
Feb 05, 2010 | 29.49 | 29.51 | 27.76 | 28.23 | 1,489,089 | -1.14(-3.87%) |
Feb 04, 2010 | 29.28 | 29.82 | 28.97 | 29.36 | 655,438 | -0.04(-0.14%) |
Feb 03, 2010 | 28.77 | 30.27 | 28.43 | 29.41 | 1,286,755 | +1.21(+4.30%) |
Feb 02, 2010 | 28.05 | 28.46 | 27.86 | 28.19 | 638,880 | +0.17(+0.62%) |
Feb 01, 2010 | 27.77 | 28.18 | 27.73 | 28.02 | 222,396 | +0.40(+1.43%) |
Jan 29, 2010 | 27.92 | 28.19 | 27.55 | 27.62 | 551,044 | -0.31(-1.12%) |
Jan 28, 2010 | 28.14 | 28.26 | 27.94 | 27.94 | 290,022 | -0.20(-0.70%) |
Jan 27, 2010 | 28.46 | 28.54 | 27.91 | 28.14 | 418,073 | -0.39(-1.36%) |
Jan 26, 2010 | 28.54 | 28.86 | 28.20 | 28.52 | 347,053 | -0.13(-0.46%) |
Jan 25, 2010 | 29.04 | 29.17 | 28.62 | 28.66 | 202,487 | -0.12(-0.43%) |
Jan 22, 2010 | 29.63 | 29.71 | 28.70 | 28.78 | 276,083 | -0.79(-2.68%) |
Jan 21, 2010 | 30.08 | 30.33 | 29.45 | 29.57 | 234,631 | -0.57(-1.89%) |
Jan 20, 2010 | 29.79 | 30.19 | 29.42 | 30.14 | 300,479 | +0.13(+0.44%) |
Jan 19, 2010 | 29.53 | 30.06 | 29.47 | 30.01 | 230,228 | +0.42(+1.42%) |
Jan 15, 2010 | 30.25 | 29.59 | 29.59 | 29.59 | 341,934 | -0.80(-2.63%) |
Jan 14, 2010 | 30.01 | 30.49 | 30.01 | 30.39 | 249,536 | +0.26(+0.88%) |
Jan 13, 2010 | 30.06 | 30.12 | 29.62 | 30.12 | 381,932 | +0.22(+0.74%) |
Jan 12, 2010 | 29.49 | 30.11 | 29.49 | 29.90 | 485,953 | +0.27(+0.92%) |
Jan 11, 2010 | 29.21 | 29.66 | 28.95 | 29.63 | 244,714 | +0.45(+1.55%) |
Jan 08, 2010 | 29.11 | 29.28 | 28.83 | 29.17 | 294,440 | -0.19(-0.65%) |
Jan 07, 2010 | 28.77 | 29.45 | 28.59 | 29.36 | 311,490 | +0.48(+1.65%) |
Jan 06, 2010 | 29.00 | 29.27 | 28.84 | 28.89 | 325,190 | -0.10(-0.34%) |
Jan 05, 2010 | 28.93 | 29.41 | 28.84 | 28.98 | 562,637 | +0.05(+0.17%) |
Jan 04, 2010 | 28.36 | 29.03 | 28.36 | 28.94 | 347,758 | +0.70(+2.48%) |
Dec 31, 2009 | 28.84 | 28.23 | 28.23 | 28.23 | 286,118 | -0.63(-2.17%) |
Dec 30, 2009 | 28.82 | 29.11 | 28.72 | 28.86 | 188,226 | +0.01(+0.03%) |
Dec 29, 2009 | 28.89 | 28.99 | 28.74 | 28.85 | 372,234 | +0.07(+0.26%) |
Dec 28, 2009 | 28.84 | 28.96 | 28.63 | 28.78 | 299,097 | +0.04(+0.14%) |
Dec 24, 2009 | 28.73 | 28.82 | 28.59 | 28.74 | 99,781 | +0.12(+0.40%) |
Dec 23, 2009 | 28.46 | 28.82 | 28.45 | 28.62 | 287,503 | +0.11(+0.38%) |
Dec 22, 2009 | 28.31 | 28.70 | 28.31 | 28.52 | 392,814 | +0.35(+1.26%) |
Dec 21, 2009 | 28.06 | 28.39 | 28.05 | 28.16 | 482,885 | +0.14(+0.50%) |
Dec 18, 2009 | 28.11 | 28.31 | 27.91 | 28.02 | 642,424 | +0.05(+0.18%) |
Dec 17, 2009 | 27.79 | 28.15 | 27.59 | 27.97 | 518,443 | +0.01(+0.03%) |
Dec 16, 2009 | 27.84 | 28.09 | 27.75 | 27.96 | 236,086 | +0.20(+0.71%) |
Dec 15, 2009 | 27.48 | 27.87 | 27.30 | 27.77 | 339,676 | +0.13(+0.48%) |
Dec 14, 2009 | 27.62 | 27.64 | 27.45 | 27.63 | 249,393 | +0.27(+0.99%) |
Dec 11, 2009 | 27.11 | 27.45 | 27.09 | 27.36 | 201,909 | +0.30(+1.13%) |
Dec 10, 2009 | 27.42 | 27.56 | 26.99 | 27.06 | 229,507 | -0.16(-0.58%) |
Dec 09, 2009 | 26.68 | 27.30 | 26.52 | 27.21 | 447,671 | +0.45(+1.66%) |
Dec 08, 2009 | 26.97 | 27.13 | 26.57 | 26.77 | 2,147,469 | -0.32(-1.19%) |
Dec 07, 2009 | 27.53 | 27.71 | 26.93 | 27.09 | 1,170,906 | -0.54(-1.97%) |
Dec 04, 2009 | 27.39 | 27.85 | 27.18 | 27.63 | 388,101 | +0.76(+2.82%) |
Dec 03, 2009 | 27.38 | 27.64 | 26.84 | 26.88 | 274,143 | -0.39(-1.42%) |
Dec 02, 2009 | 26.58 | 27.32 | 26.52 | 27.26 | 352,095 | +0.64(+2.41%) |