Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 38.75 | 39.13 | 38.75 | 38.85 | 1,775 | +0.67(+1.75%) |
Feb 25, 2010 | 38.10 | 38.30 | 37.53 | 38.18 | 6,321 | -0.82(-2.10%) |
Feb 24, 2010 | 38.85 | 39.00 | 38.60 | 39.00 | 3,118 | -0.40(-1.02%) |
Feb 23, 2010 | 40.01 | 40.01 | 39.10 | 39.40 | 4,701 | -0.70(-1.75%) |
Feb 22, 2010 | 40.07 | 40.26 | 39.97 | 40.10 | 5,547 | +0.45(+1.13%) |
Feb 19, 2010 | 39.30 | 39.65 | 38.81 | 39.65 | 22,781 | +0.15(+0.38%) |
Feb 18, 2010 | 39.55 | 39.74 | 39.30 | 39.50 | 22,519 | +0.05(+0.13%) |
Feb 17, 2010 | 39.40 | 39.45 | 39.21 | 39.45 | 5,646 | -0.04(-0.10%) |
Feb 16, 2010 | 39.40 | 39.55 | 39.16 | 39.49 | 4,341 | +1.49(+3.92%) |
Feb 12, 2010 | 38.00 | 38.00 | 38.00 | 0 | -0.98(-2.51%) | |
Feb 11, 2010 | 37.80 | 38.99 | 37.80 | 38.98 | 1,344 | +2.28(+6.21%) |
Feb 10, 2010 | 36.30 | 36.70 | 36.01 | 36.70 | 8,122 | -0.57(-1.53%) |
Feb 09, 2010 | 37.05 | 37.72 | 36.90 | 37.27 | 4,778 | +0.77(+2.11%) |
Feb 08, 2010 | 37.00 | 37.00 | 36.50 | 36.50 | 2,944 | +0.60(+1.67%) |
Feb 05, 2010 | 35.75 | 36.10 | 34.91 | 35.90 | 25,395 | -0.46(-1.27%) |
Feb 04, 2010 | 38.15 | 38.15 | 36.36 | 36.36 | 5,005 | -2.04(-5.31%) |
Feb 03, 2010 | 38.47 | 38.51 | 38.25 | 38.40 | 10,028 | -0.49(-1.26%) |
Feb 02, 2010 | 38.25 | 39.15 | 38.25 | 38.89 | 8,602 | +1.14(+3.02%) |
Feb 01, 2010 | 37.00 | 37.75 | 36.68 | 37.75 | 11,715 | +0.28(+0.75%) |
Jan 29, 2010 | 38.15 | 38.15 | 37.45 | 37.47 | 5,441 | -1.44(-3.70%) |
Jan 28, 2010 | 39.20 | 39.51 | 38.40 | 38.91 | 8,850 | +0.30(+0.78%) |
Jan 27, 2010 | 38.45 | 38.61 | 38.20 | 38.61 | 2,172 | -0.41(-1.05%) |
Jan 26, 2010 | 39.30 | 39.30 | 39.00 | 39.02 | 10,313 | -0.63(-1.59%) |
Jan 25, 2010 | 39.93 | 39.93 | 39.65 | 39.65 | 4,326 | +0.23(+0.58%) |
Jan 22, 2010 | 40.21 | 40.25 | 39.42 | 39.42 | 7,794 | -1.66(-4.04%) |
Jan 21, 2010 | 41.60 | 41.66 | 40.77 | 41.08 | 12,105 | -0.75(-1.79%) |
Jan 20, 2010 | 42.10 | 42.80 | 41.75 | 41.83 | 5,197 | -1.95(-4.45%) |
Jan 19, 2010 | 43.40 | 43.78 | 43.16 | 43.78 | 14,927 | +0.27(+0.62%) |
Jan 15, 2010 | 43.51 | 43.51 | 43.51 | 0 | -1.66(-3.68%) | |
Jan 14, 2010 | 44.70 | 45.40 | 44.70 | 45.17 | 9,267 | +0.18(+0.40%) |
Jan 13, 2010 | 44.65 | 45.17 | 44.35 | 44.99 | 3,600 | +0.89(+2.02%) |
Jan 12, 2010 | 44.75 | 44.75 | 44.10 | 44.10 | 1,149 | -1.40(-3.08%) |
Jan 11, 2010 | 45.45 | 45.50 | 45.23 | 45.50 | 31,051 | +0.29(+0.64%) |
Jan 08, 2010 | 44.86 | 45.21 | 44.75 | 45.21 | 4,774 | +0.11(+0.24%) |
Jan 07, 2010 | 44.70 | 45.23 | 44.70 | 45.10 | 8,734 | +0.56(+1.26%) |
Jan 06, 2010 | 44.17 | 44.80 | 44.17 | 44.54 | 5,707 | +0.92(+2.11%) |
Jan 05, 2010 | 43.50 | 44.00 | 43.50 | 43.62 | 17,874 | -0.54(-1.22%) |
Jan 04, 2010 | 42.95 | 44.25 | 42.95 | 44.16 | 6,426 | +1.96(+4.64%) |
Dec 31, 2009 | 42.20 | 42.20 | 42.20 | 0 | -0.40(-0.94%) | |
Dec 30, 2009 | 42.70 | 42.75 | 42.30 | 42.60 | 12,180 | -0.65(-1.50%) |
Dec 29, 2009 | 42.65 | 43.50 | 42.65 | 43.25 | 5,911 | +0.25(+0.58%) |
Dec 28, 2009 | 42.70 | 43.20 | 42.50 | 43.00 | 1,335 | +0.16(+0.37%) |
Dec 24, 2009 | 42.20 | 42.84 | 41.90 | 42.84 | 3,868 | +0.09(+0.21%) |
Dec 23, 2009 | 42.50 | 43.45 | 42.34 | 42.75 | 15,437 | +0.45(+1.06%) |
Dec 22, 2009 | 41.90 | 43.00 | 41.66 | 42.30 | 57,498 | +1.00(+2.42%) |
Dec 21, 2009 | 42.15 | 42.15 | 41.30 | 41.30 | 2,003 | -0.75(-1.78%) |
Dec 18, 2009 | 42.00 | 42.55 | 41.95 | 42.05 | 3,492 | +0.35(+0.84%) |
Dec 17, 2009 | 41.80 | 41.80 | 41.20 | 41.70 | 3,575 | -0.45(-1.07%) |
Dec 16, 2009 | 42.80 | 42.83 | 42.10 | 42.15 | 7,440 | -1.15(-2.66%) |
Dec 15, 2009 | 42.50 | 45.00 | 42.40 | 43.30 | 4,087 | -1.70(-3.78%) |
Dec 14, 2009 | 42.56 | 45.00 | 42.55 | 45.00 | 2,897 | +1.90(+4.41%) |
Dec 11, 2009 | 43.35 | 43.35 | 42.80 | 43.10 | 2,107 | -0.40(-0.92%) |
Dec 10, 2009 | 43.35 | 43.50 | 43.35 | 43.50 | 1,462 | +0.55(+1.28%) |
Dec 09, 2009 | 43.00 | 43.09 | 42.45 | 42.95 | 2,743 | -0.44(-1.01%) |
Dec 08, 2009 | 43.50 | 43.84 | 42.85 | 43.39 | 3,328 | -0.46(-1.05%) |
Dec 07, 2009 | 44.25 | 44.50 | 43.75 | 43.85 | 2,585 | -0.82(-1.84%) |
Dec 04, 2009 | 45.80 | 45.80 | 44.55 | 44.67 | 2,074 | -0.78(-1.72%) |
Dec 03, 2009 | 45.97 | 45.97 | 45.45 | 45.45 | 761 | -0.55(-1.20%) |
Dec 02, 2009 | 45.85 | 46.50 | 45.85 | 46.00 | 1,027 | +0.24(+0.52%) |