Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.69 | 26.78 | 26.33 | 26.52 | 464,927 | -0.18(-0.66%) |
Feb 25, 2010 | 26.12 | 26.70 | 25.88 | 26.69 | 586,761 | +0.21(+0.78%) |
Feb 24, 2010 | 26.32 | 26.52 | 26.06 | 26.49 | 486,546 | +0.24(+0.93%) |
Feb 23, 2010 | 26.43 | 26.65 | 26.11 | 26.24 | 524,860 | -0.37(-1.40%) |
Feb 22, 2010 | 27.19 | 27.33 | 26.59 | 26.61 | 482,893 | -0.45(-1.66%) |
Feb 19, 2010 | 26.92 | 27.08 | 26.73 | 27.06 | 384,360 | +0.04(+0.15%) |
Feb 18, 2010 | 27.00 | 27.06 | 26.74 | 27.03 | 341,215 | +0.08(+0.29%) |
Feb 17, 2010 | 26.78 | 27.22 | 26.70 | 26.95 | 530,173 | +0.17(+0.62%) |
Feb 16, 2010 | 26.88 | 27.12 | 26.56 | 26.78 | 668,442 | -0.06(-0.22%) |
Feb 12, 2010 | 26.50 | 26.84 | 26.84 | 26.84 | 1,067,773 | +0.12(+0.44%) |
Feb 11, 2010 | 26.75 | 26.85 | 26.31 | 26.72 | 862,336 | +0.00(+0.00%) |
Feb 10, 2010 | 26.85 | 27.01 | 26.27 | 26.72 | 923,291 | -0.16(-0.58%) |
Feb 09, 2010 | 25.41 | 27.13 | 25.41 | 26.88 | 1,464,823 | +1.63(+6.47%) |
Feb 08, 2010 | 24.99 | 25.49 | 24.80 | 25.24 | 1,034,805 | +0.34(+1.38%) |
Feb 05, 2010 | 25.29 | 25.43 | 24.27 | 24.90 | 1,143,250 | -0.46(-1.81%) |
Feb 04, 2010 | 26.21 | 26.21 | 25.13 | 25.36 | 788,289 | -1.01(-3.82%) |
Feb 03, 2010 | 26.50 | 26.86 | 26.31 | 26.37 | 472,469 | -0.24(-0.92%) |
Feb 02, 2010 | 26.20 | 26.69 | 26.20 | 26.61 | 541,471 | +0.36(+1.38%) |
Feb 01, 2010 | 26.52 | 26.66 | 26.09 | 26.25 | 470,181 | -0.14(-0.52%) |
Jan 29, 2010 | 26.82 | 27.45 | 26.38 | 26.39 | 587,733 | -0.41(-1.53%) |
Jan 28, 2010 | 27.29 | 27.35 | 26.80 | 26.80 | 738,669 | -0.58(-2.11%) |
Jan 27, 2010 | 27.50 | 27.61 | 26.96 | 27.38 | 486,417 | -0.19(-0.67%) |
Jan 26, 2010 | 27.49 | 27.97 | 27.41 | 27.56 | 483,175 | -0.07(-0.25%) |
Jan 25, 2010 | 27.61 | 27.92 | 27.54 | 27.63 | 507,929 | +0.16(+0.57%) |
Jan 22, 2010 | 27.66 | 28.05 | 27.32 | 27.48 | 583,730 | -0.32(-1.16%) |
Jan 21, 2010 | 28.16 | 28.45 | 27.64 | 27.80 | 740,981 | -0.29(-1.05%) |
Jan 20, 2010 | 28.09 | 28.32 | 27.56 | 28.09 | 783,069 | -0.27(-0.97%) |
Jan 19, 2010 | 28.00 | 28.39 | 27.72 | 28.37 | 661,562 | +0.09(+0.31%) |
Jan 15, 2010 | 28.71 | 28.28 | 28.28 | 28.28 | 585,292 | -0.51(-1.77%) |
Jan 14, 2010 | 28.99 | 29.06 | 28.63 | 28.79 | 499,811 | -0.26(-0.91%) |
Jan 13, 2010 | 29.13 | 29.34 | 28.58 | 29.05 | 547,546 | +0.07(+0.24%) |
Jan 12, 2010 | 29.07 | 29.10 | 28.49 | 28.98 | 573,149 | -0.36(-1.23%) |
Jan 11, 2010 | 29.69 | 29.84 | 28.97 | 29.34 | 815,378 | -0.48(-1.61%) |
Jan 08, 2010 | 29.32 | 30.08 | 29.31 | 29.82 | 927,421 | +0.30(+1.03%) |
Jan 07, 2010 | 28.62 | 29.66 | 28.36 | 29.52 | 1,359,452 | +0.96(+3.36%) |
Jan 06, 2010 | 27.76 | 28.80 | 27.76 | 28.56 | 1,094,967 | +0.71(+2.57%) |
Jan 05, 2010 | 27.58 | 27.85 | 27.38 | 27.85 | 529,817 | +0.30(+1.10%) |
Jan 04, 2010 | 26.96 | 27.56 | 26.96 | 27.54 | 742,180 | +0.64(+2.36%) |
Dec 31, 2009 | 27.23 | 26.91 | 26.91 | 26.91 | 329,693 | -0.24(-0.90%) |
Dec 30, 2009 | 27.33 | 27.45 | 26.91 | 27.15 | 581,952 | -0.39(-1.42%) |
Dec 29, 2009 | 27.92 | 27.92 | 27.46 | 27.54 | 467,321 | -0.25(-0.92%) |
Dec 28, 2009 | 27.46 | 27.80 | 27.11 | 27.80 | 787,442 | +0.38(+1.39%) |
Dec 24, 2009 | 27.40 | 27.46 | 27.14 | 27.42 | 250,392 | +0.06(+0.21%) |
Dec 23, 2009 | 27.02 | 27.40 | 26.91 | 27.36 | 584,822 | +0.34(+1.27%) |
Dec 22, 2009 | 26.91 | 27.03 | 26.67 | 27.02 | 721,728 | +0.22(+0.80%) |
Dec 21, 2009 | 26.67 | 26.91 | 26.61 | 26.80 | 543,998 | +0.19(+0.70%) |
Dec 18, 2009 | 26.40 | 26.61 | 26.07 | 26.61 | 1,401,300 | +0.37(+1.42%) |
Dec 17, 2009 | 26.18 | 26.56 | 25.99 | 26.24 | 1,001,497 | +0.03(+0.11%) |
Dec 16, 2009 | 26.29 | 26.66 | 25.85 | 26.21 | 908,218 | -0.20(-0.74%) |
Dec 15, 2009 | 25.71 | 26.62 | 25.44 | 26.41 | 2,088,133 | +0.75(+2.94%) |
Dec 14, 2009 | 24.92 | 25.72 | 24.88 | 25.66 | 1,633,836 | +1.04(+4.21%) |
Dec 11, 2009 | 24.78 | 24.90 | 24.57 | 24.62 | 597,441 | +0.03(+0.12%) |
Dec 10, 2009 | 24.38 | 24.64 | 24.21 | 24.59 | 882,242 | +0.38(+1.58%) |
Dec 09, 2009 | 23.88 | 24.28 | 23.79 | 24.21 | 1,168,849 | +0.42(+1.77%) |
Dec 08, 2009 | 23.84 | 23.90 | 23.54 | 23.79 | 1,202,479 | -0.31(-1.30%) |
Dec 07, 2009 | 24.12 | 24.25 | 23.81 | 24.10 | 1,021,084 | +0.04(+0.16%) |
Dec 04, 2009 | 24.37 | 24.43 | 23.51 | 24.06 | 1,304,051 | +0.05(+0.20%) |
Dec 03, 2009 | 23.92 | 24.33 | 23.88 | 24.01 | 1,793,162 | +0.09(+0.37%) |
Dec 02, 2009 | 24.46 | 24.96 | 23.80 | 23.92 | 4,661,976 | -0.53(-2.16%) |