Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.28 | 27.48 | 25.91 | 26.13 | 881,348 | -1.88(-6.71%) |
Feb 25, 2010 | 28.39 | 28.39 | 27.43 | 28.01 | 527,351 | -0.80(-2.79%) |
Feb 24, 2010 | 28.90 | 29.39 | 28.55 | 28.81 | 674,536 | -1.16(-3.86%) |
Feb 23, 2010 | 30.84 | 30.84 | 29.87 | 29.97 | 244,829 | -1.07(-3.46%) |
Feb 22, 2010 | 31.28 | 31.48 | 30.83 | 31.05 | 196,179 | -0.13(-0.41%) |
Feb 19, 2010 | 30.77 | 31.27 | 30.34 | 31.17 | 146,503 | +0.37(+1.20%) |
Feb 18, 2010 | 30.49 | 30.88 | 30.11 | 30.80 | 191,948 | +0.20(+0.65%) |
Feb 17, 2010 | 30.64 | 30.78 | 30.44 | 30.60 | 167,296 | -0.05(-0.15%) |
Feb 16, 2010 | 30.26 | 30.65 | 30.02 | 30.65 | 159,618 | +0.62(+2.08%) |
Feb 12, 2010 | 30.18 | 30.02 | 30.02 | 30.02 | 345,856 | -0.31(-1.01%) |
Feb 11, 2010 | 30.25 | 30.45 | 30.08 | 30.33 | 295,378 | +0.09(+0.30%) |
Feb 10, 2010 | 30.97 | 31.40 | 29.93 | 30.24 | 239,424 | -0.68(-2.19%) |
Feb 09, 2010 | 30.83 | 31.36 | 30.77 | 30.92 | 114,771 | +0.30(+0.97%) |
Feb 08, 2010 | 30.94 | 31.12 | 30.39 | 30.62 | 176,479 | -0.10(-0.32%) |
Feb 05, 2010 | 30.30 | 30.72 | 30.06 | 30.72 | 215,350 | +0.32(+1.04%) |
Feb 04, 2010 | 31.79 | 31.87 | 30.08 | 30.40 | 346,616 | -1.82(-5.63%) |
Feb 03, 2010 | 32.08 | 32.27 | 31.88 | 32.22 | 130,791 | +0.10(+0.31%) |
Feb 02, 2010 | 32.43 | 33.07 | 31.93 | 32.12 | 159,422 | -0.02(-0.06%) |
Feb 01, 2010 | 31.17 | 32.23 | 31.17 | 32.14 | 238,928 | +1.05(+3.37%) |
Jan 29, 2010 | 32.52 | 32.52 | 31.03 | 31.09 | 404,964 | -1.31(-4.04%) |
Jan 28, 2010 | 32.47 | 32.62 | 32.25 | 32.40 | 292,507 | +0.14(+0.45%) |
Jan 27, 2010 | 32.16 | 32.34 | 31.83 | 32.26 | 230,999 | +0.09(+0.28%) |
Jan 26, 2010 | 31.89 | 32.41 | 31.61 | 32.17 | 212,359 | +0.13(+0.39%) |
Jan 25, 2010 | 32.17 | 33.15 | 31.86 | 32.04 | 173,705 | +0.09(+0.28%) |
Jan 22, 2010 | 32.62 | 32.79 | 31.95 | 31.95 | 316,103 | -0.79(-2.43%) |
Jan 21, 2010 | 33.38 | 33.62 | 32.61 | 32.74 | 245,096 | -0.79(-2.37%) |
Jan 20, 2010 | 33.54 | 33.62 | 33.01 | 33.54 | 222,816 | -0.25(-0.75%) |
Jan 19, 2010 | 33.94 | 34.22 | 33.73 | 33.79 | 279,373 | -0.12(-0.35%) |
Jan 15, 2010 | 33.67 | 33.91 | 33.91 | 33.91 | 327,478 | +0.23(+0.70%) |
Jan 14, 2010 | 34.26 | 34.40 | 33.64 | 33.67 | 145,104 | -0.55(-1.61%) |
Jan 13, 2010 | 32.76 | 34.28 | 32.71 | 34.22 | 382,831 | +1.43(+4.35%) |
Jan 12, 2010 | 33.53 | 33.59 | 32.68 | 32.80 | 412,031 | -0.78(-2.31%) |
Jan 11, 2010 | 33.29 | 33.77 | 33.26 | 33.57 | 203,077 | +0.35(+1.06%) |
Jan 08, 2010 | 34.00 | 34.18 | 33.20 | 33.22 | 406,921 | -0.67(-1.97%) |
Jan 07, 2010 | 34.32 | 34.41 | 33.31 | 33.89 | 355,688 | -0.43(-1.26%) |
Jan 06, 2010 | 33.94 | 34.46 | 33.20 | 34.32 | 523,758 | +0.00(+0.00%) |
Jan 05, 2010 | 34.10 | 34.52 | 34.05 | 34.32 | 269,595 | +0.12(+0.34%) |
Jan 04, 2010 | 34.32 | 34.62 | 34.09 | 34.21 | 215,124 | +0.03(+0.08%) |
Dec 31, 2009 | 34.43 | 34.18 | 34.18 | 34.18 | 153,997 | -0.25(-0.73%) |
Dec 30, 2009 | 34.59 | 34.70 | 34.25 | 34.43 | 330,316 | -0.12(-0.34%) |
Dec 29, 2009 | 34.59 | 34.79 | 34.32 | 34.55 | 298,891 | -0.01(-0.03%) |
Dec 28, 2009 | 34.22 | 34.69 | 34.22 | 34.56 | 176,754 | +0.21(+0.60%) |
Dec 24, 2009 | 34.31 | 34.58 | 34.21 | 34.35 | 98,669 | -0.05(-0.16%) |
Dec 23, 2009 | 34.78 | 35.05 | 34.32 | 34.41 | 223,274 | -0.45(-1.30%) |
Dec 22, 2009 | 34.41 | 34.86 | 34.29 | 34.86 | 285,897 | +0.41(+1.18%) |
Dec 21, 2009 | 34.58 | 34.97 | 34.37 | 34.45 | 243,958 | -0.10(-0.29%) |
Dec 18, 2009 | 34.89 | 35.09 | 33.96 | 34.55 | 362,555 | -0.32(-0.91%) |
Dec 17, 2009 | 35.44 | 35.44 | 34.50 | 34.87 | 304,797 | -0.63(-1.78%) |
Dec 16, 2009 | 35.68 | 35.93 | 35.36 | 35.50 | 350,984 | -0.15(-0.43%) |
Dec 15, 2009 | 36.03 | 36.12 | 34.95 | 35.65 | 874,748 | -0.56(-1.55%) |
Dec 14, 2009 | 36.65 | 36.70 | 36.09 | 36.21 | 484,292 | -0.52(-1.43%) |
Dec 11, 2009 | 37.75 | 37.75 | 36.30 | 36.74 | 429,377 | -0.48(-1.29%) |
Dec 10, 2009 | 37.75 | 38.00 | 36.92 | 37.21 | 291,861 | -0.51(-1.36%) |
Dec 09, 2009 | 38.66 | 38.82 | 37.53 | 37.73 | 248,259 | -0.83(-2.16%) |
Dec 08, 2009 | 39.11 | 39.28 | 38.13 | 38.56 | 200,894 | -0.58(-1.48%) |
Dec 07, 2009 | 39.03 | 39.86 | 39.01 | 39.14 | 304,076 | +0.15(+0.39%) |
Dec 04, 2009 | 39.17 | 39.45 | 38.49 | 38.98 | 345,896 | +0.20(+0.51%) |
Dec 03, 2009 | 38.00 | 39.17 | 38.00 | 38.79 | 352,888 | +0.98(+2.60%) |
Dec 02, 2009 | 38.00 | 38.48 | 37.69 | 37.80 | 203,401 | -0.07(-0.19%) |