Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.62 | 29.80 | 29.54 | 29.79 | 43,925 | +0.29(+0.99%) |
Feb 25, 2010 | 29.31 | 29.50 | 29.23 | 29.50 | 117,157 | +0.19(+0.66%) |
Feb 24, 2010 | 29.20 | 29.36 | 29.16 | 29.30 | 71,636 | +0.13(+0.46%) |
Feb 23, 2010 | 29.27 | 29.30 | 29.06 | 29.17 | 160,482 | -0.13(-0.43%) |
Feb 22, 2010 | 29.32 | 29.32 | 29.09 | 29.29 | 391,267 | +0.30(+1.03%) |
Feb 19, 2010 | 28.85 | 29.10 | 28.78 | 29.00 | 206,054 | -0.35(-1.20%) |
Feb 18, 2010 | 29.33 | 29.38 | 29.20 | 29.35 | 15,813 | +0.16(+0.54%) |
Feb 17, 2010 | 29.27 | 29.29 | 29.14 | 29.19 | 12,083 | -0.12(-0.41%) |
Feb 16, 2010 | 28.34 | 29.35 | 28.34 | 29.31 | 24,446 | +0.28(+0.95%) |
Feb 12, 2010 | 28.94 | 29.03 | 29.03 | 29.03 | 34,933 | -0.19(-0.66%) |
Feb 11, 2010 | 29.05 | 29.24 | 28.88 | 29.23 | 21,004 | +0.17(+0.59%) |
Feb 10, 2010 | 29.23 | 29.23 | 28.84 | 29.06 | 12,802 | -0.17(-0.59%) |
Feb 09, 2010 | 29.14 | 29.37 | 29.00 | 29.23 | 64,387 | +0.32(+1.10%) |
Feb 08, 2010 | 29.19 | 29.25 | 28.91 | 28.91 | 22,340 | -0.30(-1.04%) |
Feb 05, 2010 | 29.08 | 29.21 | 28.81 | 29.21 | 23,583 | +0.07(+0.25%) |
Feb 04, 2010 | 29.31 | 29.44 | 28.95 | 29.14 | 56,138 | -0.39(-1.33%) |
Feb 03, 2010 | 29.51 | 29.55 | 29.28 | 29.53 | 35,730 | +0.02(+0.08%) |
Feb 02, 2010 | 29.32 | 29.56 | 29.23 | 29.51 | 49,552 | +0.34(+1.15%) |
Feb 01, 2010 | 29.14 | 29.41 | 28.99 | 29.18 | 79,555 | +0.07(+0.24%) |
Jan 29, 2010 | 29.25 | 29.50 | 29.04 | 29.11 | 28,183 | -0.22(-0.75%) |
Jan 28, 2010 | 29.56 | 29.58 | 29.16 | 29.33 | 19,094 | -0.25(-0.85%) |
Jan 27, 2010 | 29.52 | 29.74 | 29.39 | 29.58 | 63,930 | -0.23(-0.78%) |
Jan 26, 2010 | 29.78 | 30.00 | 29.62 | 29.81 | 168,688 | -0.16(-0.52%) |
Jan 25, 2010 | 29.94 | 29.98 | 29.71 | 29.97 | 19,018 | +0.35(+1.17%) |
Jan 22, 2010 | 30.00 | 30.00 | 29.62 | 29.62 | 19,706 | -0.18(-0.61%) |
Jan 21, 2010 | 29.91 | 29.91 | 29.70 | 29.80 | 23,527 | +0.03(+0.11%) |
Jan 20, 2010 | 29.88 | 29.89 | 29.59 | 29.77 | 53,413 | -0.61(-2.00%) |
Jan 19, 2010 | 30.18 | 30.48 | 30.18 | 30.38 | 6,925 | +0.23(+0.76%) |
Jan 15, 2010 | 30.24 | 30.15 | 30.15 | 30.15 | 16,463 | -0.06(-0.19%) |
Jan 14, 2010 | 30.02 | 30.33 | 30.02 | 30.21 | 33,407 | +0.29(+0.97%) |
Jan 13, 2010 | 29.58 | 29.94 | 29.58 | 29.91 | 94,889 | +0.22(+0.73%) |
Jan 12, 2010 | 29.81 | 29.89 | 29.67 | 29.70 | 41,945 | +0.25(+0.85%) |
Jan 11, 2010 | 29.38 | 29.51 | 29.32 | 29.45 | 65,236 | +0.25(+0.86%) |
Jan 08, 2010 | 29.14 | 29.37 | 29.12 | 29.20 | 40,548 | +0.22(+0.75%) |
Jan 07, 2010 | 29.03 | 29.18 | 28.91 | 28.98 | 122,887 | -0.31(-1.06%) |
Jan 06, 2010 | 29.27 | 29.37 | 29.12 | 29.29 | 15,611 | -0.05(-0.16%) |
Jan 05, 2010 | 29.15 | 29.40 | 29.15 | 29.34 | 11,798 | +0.12(+0.41%) |
Jan 04, 2010 | 29.12 | 29.35 | 28.83 | 29.22 | 69,159 | +0.58(+2.01%) |
Dec 31, 2009 | 28.84 | 28.64 | 28.64 | 28.64 | 9,101 | -0.16(-0.54%) |
Dec 30, 2009 | 28.78 | 28.95 | 28.62 | 28.80 | 26,790 | -0.40(-1.38%) |
Dec 29, 2009 | 29.27 | 29.27 | 29.10 | 29.20 | 25,796 | +0.12(+0.41%) |
Dec 28, 2009 | 29.11 | 29.14 | 29.08 | 29.09 | 6,702 | +0.06(+0.19%) |
Dec 24, 2009 | 29.04 | 29.06 | 29.01 | 29.03 | 21,169 | -0.00(-0.01%) |
Dec 23, 2009 | 28.87 | 29.14 | 28.87 | 29.03 | 11,785 | +0.28(+0.99%) |
Dec 22, 2009 | 28.92 | 28.92 | 28.71 | 28.75 | 22,183 | -0.14(-0.49%) |
Dec 21, 2009 | 28.94 | 29.13 | 28.88 | 28.89 | 9,960 | -0.24(-0.82%) |
Dec 18, 2009 | 29.22 | 29.30 | 29.06 | 29.13 | 9,834 | -0.07(-0.25%) |
Dec 17, 2009 | 29.32 | 29.32 | 29.14 | 29.20 | 32,690 | -0.28(-0.94%) |
Dec 16, 2009 | 29.41 | 29.71 | 29.41 | 29.48 | 3,664 | +0.27(+0.92%) |
Dec 15, 2009 | 29.26 | 29.35 | 29.15 | 29.21 | 7,044 | -0.19(-0.65%) |
Dec 14, 2009 | 29.42 | 29.61 | 29.35 | 29.40 | 15,729 | -0.07(-0.25%) |
Dec 11, 2009 | 29.37 | 29.47 | 29.18 | 29.47 | 17,626 | +0.04(+0.12%) |
Dec 10, 2009 | 29.40 | 29.59 | 29.37 | 29.44 | 22,095 | -0.07(-0.22%) |
Dec 09, 2009 | 29.52 | 29.75 | 29.38 | 29.50 | 29,575 | +0.10(+0.36%) |
Dec 08, 2009 | 29.45 | 29.52 | 29.37 | 29.40 | 12,779 | -0.08(-0.28%) |
Dec 07, 2009 | 29.34 | 29.51 | 29.34 | 29.48 | 4,051 | +0.12(+0.41%) |
Dec 04, 2009 | 29.77 | 29.77 | 29.21 | 29.36 | 23,853 | -0.49(-1.64%) |
Dec 03, 2009 | 29.68 | 30.03 | 29.62 | 29.85 | 36,899 | +0.47(+1.61%) |
Dec 02, 2009 | 29.45 | 29.61 | 29.29 | 29.38 | 63,713 | -0.17(-0.58%) |