Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.43 | 28.65 | 28.05 | 28.55 | 215,430 | +0.24(+0.84%) |
Feb 25, 2010 | 28.20 | 28.42 | 27.78 | 28.31 | 413,955 | -0.22(-0.76%) |
Feb 24, 2010 | 28.43 | 28.71 | 28.24 | 28.53 | 368,398 | +0.15(+0.52%) |
Feb 23, 2010 | 28.83 | 29.07 | 28.34 | 28.38 | 304,278 | -0.64(-2.21%) |
Feb 22, 2010 | 29.51 | 29.72 | 28.94 | 29.02 | 561,645 | -0.43(-1.48%) |
Feb 19, 2010 | 28.49 | 29.64 | 28.49 | 29.46 | 478,999 | +0.72(+2.51%) |
Feb 18, 2010 | 28.03 | 28.75 | 28.03 | 28.74 | 526,336 | +0.69(+2.47%) |
Feb 17, 2010 | 28.22 | 28.30 | 27.73 | 28.04 | 338,899 | +0.05(+0.18%) |
Feb 16, 2010 | 27.81 | 27.99 | 27.26 | 27.99 | 359,325 | +0.59(+2.16%) |
Feb 12, 2010 | 26.97 | 27.40 | 27.40 | 27.40 | 254,713 | +0.18(+0.65%) |
Feb 11, 2010 | 27.13 | 27.35 | 26.87 | 27.22 | 638,019 | -0.07(-0.25%) |
Feb 10, 2010 | 27.49 | 27.68 | 26.97 | 27.29 | 452,795 | -0.35(-1.25%) |
Feb 09, 2010 | 27.69 | 27.99 | 27.30 | 27.64 | 461,862 | +0.21(+0.76%) |
Feb 08, 2010 | 27.66 | 28.10 | 27.11 | 27.43 | 444,984 | -0.28(-1.00%) |
Feb 05, 2010 | 27.57 | 27.95 | 27.29 | 27.71 | 706,953 | +0.37(+1.34%) |
Feb 04, 2010 | 28.38 | 28.38 | 27.27 | 27.34 | 375,587 | -1.38(-4.82%) |
Feb 03, 2010 | 28.97 | 29.09 | 28.35 | 28.73 | 451,179 | -0.58(-1.99%) |
Feb 02, 2010 | 28.43 | 29.40 | 27.92 | 29.31 | 1,107,895 | +1.97(+7.19%) |
Feb 01, 2010 | 27.58 | 27.65 | 26.97 | 27.34 | 821,845 | -0.05(-0.18%) |
Jan 29, 2010 | 28.84 | 29.49 | 27.19 | 27.39 | 775,243 | -1.12(-3.92%) |
Jan 28, 2010 | 28.54 | 29.58 | 27.61 | 28.51 | 1,792,021 | +0.35(+1.23%) |
Jan 27, 2010 | 28.23 | 28.56 | 27.85 | 28.16 | 901,902 | +0.00(+0.00%) |
Jan 26, 2010 | 28.81 | 29.03 | 27.69 | 28.16 | 697,013 | -0.69(-2.40%) |
Jan 25, 2010 | 29.70 | 29.88 | 28.65 | 28.85 | 531,830 | -0.46(-1.58%) |
Jan 22, 2010 | 29.94 | 30.07 | 29.30 | 29.32 | 837,587 | -0.64(-2.14%) |
Jan 21, 2010 | 30.64 | 31.03 | 29.91 | 29.96 | 920,227 | -0.80(-2.60%) |
Jan 20, 2010 | 30.29 | 30.86 | 30.02 | 30.76 | 898,629 | +0.33(+1.07%) |
Jan 19, 2010 | 29.57 | 30.80 | 29.50 | 30.44 | 897,856 | +0.74(+2.50%) |
Jan 15, 2010 | 29.35 | 29.69 | 29.69 | 29.69 | 1,043,749 | +0.06(+0.20%) |
Jan 14, 2010 | 29.26 | 29.78 | 29.11 | 29.64 | 447,378 | +0.14(+0.47%) |
Jan 13, 2010 | 28.88 | 29.63 | 28.82 | 29.50 | 577,045 | +0.56(+1.95%) |
Jan 12, 2010 | 29.14 | 29.16 | 28.65 | 28.93 | 577,843 | -0.40(-1.35%) |
Jan 11, 2010 | 29.13 | 29.53 | 28.84 | 29.33 | 507,711 | +0.47(+1.64%) |
Jan 08, 2010 | 28.85 | 28.90 | 28.44 | 28.85 | 952,857 | +0.03(+0.10%) |
Jan 07, 2010 | 28.53 | 28.89 | 28.38 | 28.82 | 417,665 | +0.42(+1.46%) |
Jan 06, 2010 | 27.22 | 28.41 | 27.22 | 28.41 | 483,343 | +0.96(+3.49%) |
Jan 05, 2010 | 27.19 | 27.61 | 27.03 | 27.45 | 360,502 | +0.20(+0.73%) |
Jan 04, 2010 | 27.09 | 27.48 | 26.98 | 27.25 | 463,054 | +0.56(+2.11%) |
Dec 31, 2009 | 27.24 | 26.69 | 26.69 | 26.69 | 208,264 | -0.36(-1.32%) |
Dec 30, 2009 | 27.35 | 27.47 | 27.00 | 27.05 | 221,044 | -0.37(-1.33%) |
Dec 29, 2009 | 27.35 | 27.56 | 27.10 | 27.41 | 243,403 | +0.19(+0.69%) |
Dec 28, 2009 | 27.70 | 27.70 | 27.07 | 27.22 | 281,603 | -0.33(-1.18%) |
Dec 24, 2009 | 27.37 | 27.65 | 27.23 | 27.55 | 81,530 | +0.16(+0.58%) |
Dec 23, 2009 | 27.99 | 27.99 | 27.27 | 27.39 | 405,669 | -0.38(-1.35%) |
Dec 22, 2009 | 28.51 | 28.51 | 27.66 | 27.77 | 664,253 | -0.75(-2.63%) |
Dec 21, 2009 | 27.35 | 28.96 | 27.06 | 28.52 | 1,289,924 | +1.25(+4.57%) |
Dec 18, 2009 | 26.91 | 27.32 | 26.86 | 27.27 | 348,873 | +0.41(+1.51%) |
Dec 17, 2009 | 26.75 | 27.03 | 26.60 | 26.87 | 382,550 | -0.07(-0.26%) |
Dec 16, 2009 | 26.92 | 27.16 | 26.69 | 26.94 | 402,609 | +0.10(+0.37%) |
Dec 15, 2009 | 26.79 | 26.92 | 26.48 | 26.84 | 471,210 | -0.18(-0.66%) |
Dec 14, 2009 | 27.03 | 27.17 | 26.87 | 27.02 | 683,037 | +0.55(+2.09%) |
Dec 11, 2009 | 26.37 | 26.54 | 26.28 | 26.46 | 1,134,663 | +0.17(+0.64%) |
Dec 10, 2009 | 26.55 | 26.66 | 26.00 | 26.30 | 414,682 | -0.19(-0.71%) |
Dec 09, 2009 | 26.03 | 26.57 | 25.46 | 26.48 | 384,718 | +0.51(+1.98%) |
Dec 08, 2009 | 26.03 | 26.29 | 25.40 | 25.97 | 414,491 | -0.11(-0.42%) |
Dec 07, 2009 | 26.15 | 26.34 | 25.90 | 26.08 | 350,462 | -0.27(-1.01%) |
Dec 04, 2009 | 26.24 | 26.60 | 25.84 | 26.34 | 211,771 | +0.60(+2.34%) |
Dec 03, 2009 | 26.02 | 26.37 | 25.64 | 25.74 | 347,292 | -0.30(-1.14%) |
Dec 02, 2009 | 25.97 | 26.38 | 25.84 | 26.04 | 456,936 | +0.01(+0.04%) |