Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 30.80 | 31.13 | 30.34 | 30.84 | 890,757 | +1.53(+5.22%) |
Feb 25, 2010 | 28.62 | 29.32 | 28.15 | 29.31 | 303,953 | +0.31(+1.07%) |
Feb 24, 2010 | 28.90 | 29.28 | 28.61 | 29.00 | 207,631 | +0.08(+0.28%) |
Feb 23, 2010 | 29.35 | 29.48 | 28.58 | 28.92 | 265,226 | -0.35(-1.20%) |
Feb 22, 2010 | 28.87 | 29.70 | 28.87 | 29.27 | 277,546 | +0.45(+1.56%) |
Feb 19, 2010 | 28.50 | 28.95 | 28.09 | 28.82 | 210,918 | +0.18(+0.63%) |
Feb 18, 2010 | 27.87 | 28.70 | 27.87 | 28.64 | 250,623 | +0.85(+3.06%) |
Feb 17, 2010 | 28.12 | 28.56 | 27.76 | 27.79 | 260,165 | -0.37(-1.31%) |
Feb 16, 2010 | 27.62 | 28.23 | 27.51 | 28.16 | 207,201 | +0.65(+2.36%) |
Feb 12, 2010 | 28.45 | 27.51 | 27.51 | 27.51 | 410,700 | -1.18(-4.11%) |
Feb 11, 2010 | 28.15 | 28.79 | 27.87 | 28.69 | 264,439 | +0.60(+2.14%) |
Feb 10, 2010 | 27.50 | 28.20 | 27.01 | 28.09 | 499,118 | +0.79(+2.89%) |
Feb 09, 2010 | 26.99 | 27.90 | 26.96 | 27.30 | 926,494 | +0.97(+3.68%) |
Feb 08, 2010 | 25.75 | 26.78 | 25.69 | 26.33 | 402,974 | +0.54(+2.09%) |
Feb 05, 2010 | 25.68 | 25.92 | 25.52 | 25.79 | 422,021 | +0.23(+0.90%) |
Feb 04, 2010 | 26.00 | 26.10 | 25.21 | 25.56 | 332,416 | -0.65(-2.48%) |
Feb 03, 2010 | 26.49 | 26.60 | 25.95 | 26.21 | 367,501 | -0.52(-1.95%) |
Feb 02, 2010 | 26.28 | 26.81 | 26.07 | 26.73 | 248,874 | +0.36(+1.37%) |
Feb 01, 2010 | 26.51 | 26.95 | 26.06 | 26.37 | 390,716 | -0.10(-0.38%) |
Jan 29, 2010 | 27.09 | 27.42 | 26.47 | 26.47 | 377,648 | -0.64(-2.36%) |
Jan 28, 2010 | 28.38 | 28.38 | 26.89 | 27.11 | 407,832 | -1.12(-3.97%) |
Jan 27, 2010 | 28.59 | 28.70 | 27.13 | 28.23 | 654,508 | -0.70(-2.42%) |
Jan 26, 2010 | 27.67 | 28.95 | 27.19 | 28.93 | 552,791 | +1.04(+3.73%) |
Jan 25, 2010 | 28.09 | 28.30 | 27.51 | 27.89 | 489,465 | +0.12(+0.43%) |
Jan 22, 2010 | 28.92 | 29.18 | 27.70 | 27.77 | 687,757 | -1.41(-4.83%) |
Jan 21, 2010 | 29.87 | 30.40 | 29.00 | 29.18 | 429,606 | -0.80(-2.67%) |
Jan 20, 2010 | 29.58 | 30.38 | 29.57 | 29.98 | 394,389 | +0.08(+0.27%) |
Jan 19, 2010 | 30.03 | 30.70 | 29.58 | 29.90 | 926,930 | -0.79(-2.57%) |
Jan 15, 2010 | 31.33 | 30.69 | 30.69 | 30.69 | 528,400 | -0.51(-1.63%) |
Jan 14, 2010 | 31.78 | 31.89 | 30.55 | 31.20 | 667,565 | -0.53(-1.67%) |
Jan 13, 2010 | 31.21 | 31.75 | 30.26 | 31.73 | 590,571 | +1.00(+3.25%) |
Jan 12, 2010 | 31.70 | 31.78 | 30.06 | 30.73 | 1,037,350 | -1.27(-3.97%) |
Jan 11, 2010 | 32.58 | 32.58 | 31.75 | 32.00 | 1,203,238 | +0.36(+1.14%) |
Jan 08, 2010 | 30.17 | 32.43 | 30.00 | 31.64 | 3,086,326 | +2.75(+9.52%) |
Jan 07, 2010 | 29.07 | 29.07 | 28.32 | 28.89 | 903,200 | +0.44(+1.55%) |
Jan 06, 2010 | 28.69 | 29.00 | 28.00 | 28.45 | 1,127,920 | +0.73(+2.63%) |
Jan 05, 2010 | 27.85 | 28.28 | 27.50 | 27.72 | 999,944 | -0.14(-0.50%) |
Jan 04, 2010 | 28.00 | 28.20 | 27.58 | 27.86 | 1,423,314 | +0.58(+2.13%) |
Dec 31, 2009 | 27.93 | 27.28 | 27.28 | 27.28 | 2,929,200 | -0.18(-0.66%) |
Dec 30, 2009 | 26.88 | 28.49 | 26.55 | 27.46 | 8,806,759 | +2.40(+9.58%) |
Dec 29, 2009 | 25.15 | 25.64 | 24.34 | 25.06 | 768,390 | +0.59(+2.41%) |
Dec 28, 2009 | 23.04 | 24.97 | 23.04 | 24.47 | 778,802 | +2.45(+11.13%) |
Dec 24, 2009 | 21.77 | 22.10 | 21.73 | 22.02 | 16,553 | +0.30(+1.38%) |
Dec 23, 2009 | 21.90 | 22.08 | 21.59 | 21.72 | 70,841 | -0.13(-0.59%) |
Dec 22, 2009 | 21.30 | 21.99 | 21.27 | 21.85 | 72,205 | +0.51(+2.39%) |
Dec 21, 2009 | 20.85 | 21.49 | 20.80 | 21.34 | 92,363 | +0.50(+2.40%) |
Dec 18, 2009 | 20.79 | 20.86 | 20.37 | 20.84 | 163,373 | +0.26(+1.26%) |
Dec 17, 2009 | 20.81 | 20.88 | 20.04 | 20.58 | 70,739 | -0.26(-1.25%) |
Dec 16, 2009 | 21.22 | 21.32 | 20.62 | 20.84 | 67,440 | -0.20(-0.95%) |
Dec 15, 2009 | 21.33 | 21.52 | 21.04 | 21.04 | 51,955 | -0.39(-1.82%) |
Dec 14, 2009 | 21.19 | 21.50 | 20.76 | 21.43 | 36,385 | +0.43(+2.05%) |
Dec 11, 2009 | 20.80 | 21.08 | 20.52 | 21.00 | 60,792 | +0.30(+1.45%) |
Dec 10, 2009 | 21.41 | 21.46 | 20.65 | 20.70 | 117,375 | -0.61(-2.86%) |
Dec 09, 2009 | 21.21 | 21.36 | 20.61 | 21.31 | 56,903 | +0.17(+0.80%) |
Dec 08, 2009 | 21.65 | 21.71 | 21.06 | 21.14 | 123,991 | -0.42(-1.95%) |
Dec 07, 2009 | 21.30 | 21.64 | 21.15 | 21.56 | 81,303 | +0.15(+0.70%) |
Dec 04, 2009 | 20.75 | 21.56 | 20.75 | 21.41 | 139,691 | +1.01(+4.95%) |
Dec 03, 2009 | 20.54 | 20.94 | 20.31 | 20.40 | 105,921 | -0.04(-0.20%) |
Dec 02, 2009 | 20.53 | 20.60 | 20.01 | 20.44 | 87,904 | -0.14(-0.68%) |