Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.14 | 28.60 | 27.84 | 28.42 | 619,040 | +0.41(+1.46%) |
Feb 25, 2010 | 26.64 | 28.09 | 26.59 | 28.01 | 711,264 | +1.29(+4.83%) |
Feb 24, 2010 | 27.89 | 28.25 | 26.00 | 26.72 | 2,188,792 | -2.71(-9.20%) |
Feb 23, 2010 | 29.46 | 29.66 | 29.13 | 29.43 | 336,944 | -0.17(-0.57%) |
Feb 22, 2010 | 30.00 | 30.00 | 29.45 | 29.59 | 109,740 | -0.21(-0.70%) |
Feb 19, 2010 | 29.45 | 29.98 | 29.16 | 29.80 | 200,564 | +0.41(+1.39%) |
Feb 18, 2010 | 29.07 | 29.46 | 29.05 | 29.39 | 215,274 | +0.32(+1.10%) |
Feb 17, 2010 | 29.22 | 29.22 | 28.77 | 29.07 | 311,428 | +0.02(+0.09%) |
Feb 16, 2010 | 28.55 | 29.18 | 28.52 | 29.05 | 233,690 | +0.66(+2.31%) |
Feb 12, 2010 | 28.07 | 28.39 | 28.39 | 28.39 | 440,400 | +0.14(+0.50%) |
Feb 11, 2010 | 27.55 | 28.30 | 27.44 | 28.25 | 274,132 | +0.54(+1.97%) |
Feb 10, 2010 | 27.64 | 27.81 | 26.98 | 27.71 | 325,634 | -0.12(-0.45%) |
Feb 09, 2010 | 27.66 | 27.90 | 27.39 | 27.84 | 219,142 | +0.38(+1.38%) |
Feb 08, 2010 | 27.62 | 27.97 | 27.34 | 27.45 | 201,528 | -0.26(-0.94%) |
Feb 05, 2010 | 27.89 | 27.89 | 27.07 | 27.71 | 304,884 | -0.21(-0.77%) |
Feb 04, 2010 | 28.84 | 28.84 | 27.84 | 27.93 | 272,406 | -1.06(-3.66%) |
Feb 03, 2010 | 28.86 | 29.18 | 28.70 | 28.99 | 203,502 | +0.07(+0.24%) |
Feb 02, 2010 | 28.86 | 29.27 | 28.86 | 28.92 | 220,404 | -0.04(-0.14%) |
Feb 01, 2010 | 28.62 | 29.02 | 28.32 | 28.96 | 224,050 | +0.33(+1.15%) |
Jan 29, 2010 | 28.95 | 29.19 | 28.61 | 28.63 | 277,570 | -0.33(-1.14%) |
Jan 28, 2010 | 29.41 | 29.41 | 28.96 | 28.96 | 453,754 | -0.49(-1.68%) |
Jan 27, 2010 | 29.83 | 30.21 | 29.39 | 29.45 | 445,312 | -0.53(-1.77%) |
Jan 26, 2010 | 29.95 | 30.26 | 29.59 | 29.98 | 214,574 | -0.11(-0.35%) |
Jan 25, 2010 | 30.45 | 30.48 | 29.93 | 30.09 | 162,246 | -0.29(-0.94%) |
Jan 22, 2010 | 30.79 | 31.08 | 30.38 | 30.38 | 178,444 | -0.51(-1.65%) |
Jan 21, 2010 | 31.04 | 31.35 | 30.67 | 30.89 | 248,214 | -0.22(-0.72%) |
Jan 20, 2010 | 31.27 | 31.50 | 30.73 | 31.11 | 418,310 | -0.47(-1.49%) |
Jan 19, 2010 | 31.20 | 31.64 | 31.00 | 31.58 | 237,448 | +0.39(+1.27%) |
Jan 15, 2010 | 32.69 | 31.18 | 31.18 | 31.18 | 1,274,800 | -1.50(-4.60%) |
Jan 14, 2010 | 32.60 | 32.89 | 32.35 | 32.69 | 151,948 | -0.08(-0.24%) |
Jan 13, 2010 | 32.06 | 32.79 | 31.72 | 32.77 | 291,208 | +0.72(+2.23%) |
Jan 12, 2010 | 31.75 | 32.08 | 31.50 | 32.05 | 199,794 | +0.22(+0.69%) |
Jan 11, 2010 | 31.96 | 32.26 | 31.71 | 31.84 | 237,504 | -0.13(-0.41%) |
Jan 08, 2010 | 30.90 | 32.50 | 30.66 | 31.96 | 584,022 | +1.13(+3.66%) |
Jan 07, 2010 | 30.39 | 30.91 | 30.21 | 30.84 | 216,966 | +0.31(+1.02%) |
Jan 06, 2010 | 30.25 | 30.62 | 30.18 | 30.52 | 306,406 | +0.26(+0.86%) |
Jan 05, 2010 | 30.31 | 30.43 | 30.12 | 30.27 | 335,796 | -0.07(-0.23%) |
Jan 04, 2010 | 30.16 | 30.66 | 30.03 | 30.34 | 288,460 | +0.53(+1.78%) |
Dec 31, 2009 | 29.86 | 29.80 | 29.80 | 29.80 | 491,200 | +0.07(+0.25%) |
Dec 30, 2009 | 29.41 | 29.75 | 29.30 | 29.73 | 221,804 | +0.07(+0.25%) |
Dec 29, 2009 | 29.62 | 29.97 | 29.52 | 29.66 | 158,158 | -0.00(-0.02%) |
Dec 28, 2009 | 30.20 | 30.20 | 29.34 | 29.66 | 556,734 | -0.39(-1.30%) |
Dec 24, 2009 | 30.06 | 30.27 | 29.88 | 30.05 | 168,200 | -0.04(-0.13%) |
Dec 23, 2009 | 29.77 | 30.11 | 29.39 | 30.09 | 290,802 | +0.45(+1.50%) |
Dec 22, 2009 | 29.88 | 30.00 | 29.27 | 29.64 | 321,436 | -0.25(-0.82%) |
Dec 21, 2009 | 28.89 | 30.16 | 28.86 | 29.89 | 512,906 | +1.21(+4.22%) |
Dec 18, 2009 | 28.95 | 28.95 | 28.59 | 28.68 | 1,028,306 | +0.14(+0.49%) |
Dec 17, 2009 | 28.83 | 28.94 | 28.36 | 28.54 | 232,396 | -0.54(-1.86%) |
Dec 16, 2009 | 29.40 | 29.70 | 28.80 | 29.08 | 276,882 | -0.07(-0.24%) |
Dec 15, 2009 | 28.09 | 29.27 | 28.09 | 29.15 | 437,090 | +0.88(+3.09%) |
Dec 14, 2009 | 28.15 | 28.30 | 27.90 | 28.27 | 171,802 | +0.07(+0.25%) |
Dec 11, 2009 | 27.89 | 28.25 | 27.77 | 28.20 | 123,452 | +0.31(+1.13%) |
Dec 10, 2009 | 27.93 | 28.16 | 27.76 | 27.89 | 176,454 | -0.04(-0.13%) |
Dec 09, 2009 | 28.05 | 28.09 | 27.53 | 27.93 | 171,088 | -0.11(-0.41%) |
Dec 08, 2009 | 28.27 | 28.45 | 27.80 | 28.04 | 209,610 | -0.52(-1.80%) |
Dec 07, 2009 | 28.39 | 28.76 | 28.34 | 28.55 | 193,878 | +0.05(+0.19%) |
Dec 04, 2009 | 27.77 | 28.95 | 27.71 | 28.50 | 478,460 | +1.11(+4.03%) |
Dec 03, 2009 | 27.20 | 27.53 | 27.09 | 27.39 | 381,412 | +0.33(+1.22%) |
Dec 02, 2009 | 26.78 | 27.10 | 26.49 | 27.07 | 386,370 | +0.35(+1.29%) |