Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 30.81 | 31.42 | 30.48 | 31.42 | 143,703 | +0.45(+1.47%) |
Feb 25, 2010 | 30.96 | 31.31 | 30.48 | 30.96 | 133,091 | -0.31(-0.99%) |
Feb 24, 2010 | 31.46 | 31.64 | 31.18 | 31.27 | 200,582 | -0.21(-0.68%) |
Feb 23, 2010 | 31.53 | 31.65 | 31.31 | 31.49 | 100,714 | -0.15(-0.49%) |
Feb 22, 2010 | 31.28 | 31.67 | 31.12 | 31.64 | 97,298 | +0.50(+1.60%) |
Feb 19, 2010 | 30.86 | 31.49 | 30.86 | 31.14 | 75,484 | +0.01(+0.03%) |
Feb 18, 2010 | 31.27 | 31.27 | 30.88 | 31.13 | 42,157 | +0.04(+0.14%) |
Feb 17, 2010 | 31.30 | 31.46 | 30.89 | 31.09 | 61,126 | -0.23(-0.74%) |
Feb 16, 2010 | 31.16 | 31.35 | 30.80 | 31.32 | 49,791 | +0.10(+0.33%) |
Feb 12, 2010 | 30.32 | 31.22 | 31.22 | 31.22 | 108,545 | +0.61(+1.99%) |
Feb 11, 2010 | 30.37 | 30.72 | 30.28 | 30.61 | 69,075 | +0.20(+0.65%) |
Feb 10, 2010 | 30.09 | 30.55 | 29.76 | 30.41 | 71,793 | +0.31(+1.03%) |
Feb 09, 2010 | 29.99 | 30.39 | 29.90 | 30.11 | 31,959 | +0.29(+0.98%) |
Feb 08, 2010 | 29.87 | 30.19 | 29.50 | 29.81 | 57,050 | +0.01(+0.03%) |
Feb 05, 2010 | 30.68 | 30.68 | 29.02 | 29.81 | 89,980 | -0.73(-2.39%) |
Feb 04, 2010 | 31.18 | 31.18 | 30.46 | 30.53 | 46,767 | -0.76(-2.44%) |
Feb 03, 2010 | 31.43 | 31.46 | 31.10 | 31.30 | 47,777 | -0.17(-0.54%) |
Feb 02, 2010 | 31.21 | 31.50 | 30.88 | 31.47 | 63,837 | +0.21(+0.66%) |
Feb 01, 2010 | 31.42 | 31.42 | 30.84 | 31.26 | 101,837 | -0.10(-0.33%) |
Jan 29, 2010 | 32.02 | 32.02 | 31.30 | 31.37 | 76,269 | -0.60(-1.88%) |
Jan 28, 2010 | 31.99 | 32.35 | 31.74 | 31.97 | 51,779 | -0.21(-0.67%) |
Jan 27, 2010 | 31.68 | 32.28 | 31.62 | 32.18 | 66,898 | +0.29(+0.91%) |
Jan 26, 2010 | 32.08 | 32.22 | 31.73 | 31.89 | 53,754 | -0.31(-0.96%) |
Jan 25, 2010 | 32.49 | 33.11 | 32.03 | 32.20 | 120,073 | -0.07(-0.21%) |
Jan 22, 2010 | 32.68 | 32.95 | 32.18 | 32.27 | 38,691 | -0.61(-1.85%) |
Jan 21, 2010 | 33.64 | 33.64 | 32.82 | 32.88 | 61,963 | -0.74(-2.19%) |
Jan 20, 2010 | 33.96 | 34.03 | 33.14 | 33.61 | 80,381 | -0.73(-2.12%) |
Jan 19, 2010 | 33.86 | 34.44 | 33.49 | 34.34 | 82,080 | +0.40(+1.19%) |
Jan 15, 2010 | 34.56 | 33.94 | 33.94 | 33.94 | 85,926 | -0.49(-1.42%) |
Jan 14, 2010 | 34.41 | 34.67 | 34.14 | 34.43 | 53,750 | -0.13(-0.37%) |
Jan 13, 2010 | 34.63 | 34.78 | 33.80 | 34.56 | 64,077 | +0.22(+0.65%) |
Jan 12, 2010 | 34.99 | 34.99 | 34.19 | 34.33 | 141,663 | -0.70(-2.01%) |
Jan 11, 2010 | 34.87 | 35.20 | 34.63 | 35.04 | 70,101 | +0.39(+1.11%) |
Jan 08, 2010 | 34.93 | 34.93 | 34.31 | 34.65 | 83,437 | -0.56(-1.58%) |
Jan 07, 2010 | 35.84 | 35.84 | 35.05 | 35.21 | 80,860 | -0.47(-1.32%) |
Jan 06, 2010 | 35.73 | 36.11 | 35.54 | 35.68 | 101,330 | -0.32(-0.88%) |
Jan 05, 2010 | 35.82 | 36.55 | 35.76 | 36.00 | 95,855 | -0.02(-0.05%) |
Jan 04, 2010 | 36.45 | 36.98 | 35.84 | 36.02 | 113,638 | -0.36(-0.99%) |
Dec 31, 2009 | 35.73 | 36.38 | 36.38 | 36.38 | 74,384 | +0.44(+1.22%) |
Dec 30, 2009 | 36.55 | 36.66 | 35.87 | 35.94 | 36,436 | -0.59(-1.62%) |
Dec 29, 2009 | 36.40 | 36.59 | 36.05 | 36.53 | 66,647 | +0.40(+1.12%) |
Dec 28, 2009 | 35.77 | 36.31 | 35.66 | 36.13 | 43,842 | +0.69(+1.96%) |
Dec 24, 2009 | 34.97 | 35.56 | 34.97 | 35.43 | 10,440 | +0.25(+0.71%) |
Dec 23, 2009 | 35.53 | 35.73 | 34.95 | 35.18 | 61,930 | -0.39(-1.11%) |
Dec 22, 2009 | 35.12 | 35.91 | 34.80 | 35.58 | 51,477 | +0.40(+1.15%) |
Dec 21, 2009 | 35.39 | 35.88 | 35.05 | 35.17 | 115,014 | -0.44(-1.23%) |
Dec 18, 2009 | 34.98 | 35.61 | 34.51 | 35.61 | 129,250 | +0.92(+2.65%) |
Dec 17, 2009 | 35.11 | 35.11 | 34.45 | 34.69 | 77,134 | -0.24(-0.69%) |
Dec 16, 2009 | 34.70 | 35.11 | 34.70 | 34.93 | 47,282 | +0.27(+0.77%) |
Dec 15, 2009 | 34.36 | 35.01 | 34.33 | 34.67 | 74,110 | +0.01(+0.02%) |
Dec 14, 2009 | 34.55 | 34.75 | 34.51 | 34.66 | 81,303 | +0.99(+2.96%) |
Dec 11, 2009 | 33.68 | 33.88 | 33.46 | 33.67 | 99,150 | -0.05(-0.15%) |
Dec 10, 2009 | 33.69 | 34.08 | 33.48 | 33.72 | 70,544 | +0.06(+0.18%) |
Dec 09, 2009 | 33.53 | 34.36 | 33.53 | 33.66 | 99,318 | -0.05(-0.15%) |
Dec 08, 2009 | 33.13 | 34.01 | 33.02 | 33.71 | 98,079 | +0.40(+1.21%) |
Dec 07, 2009 | 32.56 | 33.34 | 32.40 | 33.30 | 87,623 | +0.83(+2.56%) |
Dec 04, 2009 | 32.32 | 32.70 | 32.21 | 32.47 | 63,151 | +0.37(+1.15%) |
Dec 03, 2009 | 32.81 | 32.81 | 31.86 | 32.10 | 83,839 | -0.47(-1.45%) |
Dec 02, 2009 | 32.81 | 33.01 | 32.57 | 32.58 | 98,363 | -0.34(-1.04%) |