Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.72 | 30.76 | 29.49 | 30.68 | 597,587 | +0.90(+3.04%) |
Feb 25, 2010 | 29.28 | 29.88 | 28.85 | 29.78 | 459,665 | +0.17(+0.57%) |
Feb 24, 2010 | 29.49 | 29.72 | 29.41 | 29.61 | 375,109 | +0.10(+0.34%) |
Feb 23, 2010 | 29.65 | 29.78 | 29.30 | 29.51 | 218,018 | -0.20(-0.68%) |
Feb 22, 2010 | 29.78 | 29.87 | 29.59 | 29.71 | 232,259 | -0.05(-0.16%) |
Feb 19, 2010 | 29.74 | 29.93 | 29.61 | 29.76 | 266,723 | +0.00(+0.00%) |
Feb 18, 2010 | 29.40 | 30.17 | 29.40 | 29.76 | 433,554 | +0.41(+1.41%) |
Feb 17, 2010 | 29.15 | 29.72 | 29.08 | 29.35 | 199,843 | +0.18(+0.62%) |
Feb 16, 2010 | 29.06 | 29.47 | 28.94 | 29.17 | 220,017 | +0.29(+1.02%) |
Feb 12, 2010 | 28.40 | 28.87 | 28.87 | 28.87 | 264,041 | +0.17(+0.61%) |
Feb 11, 2010 | 28.43 | 28.79 | 27.97 | 28.70 | 253,150 | +0.11(+0.38%) |
Feb 10, 2010 | 28.66 | 28.95 | 28.20 | 28.59 | 127,670 | -0.23(-0.81%) |
Feb 09, 2010 | 28.80 | 29.21 | 28.64 | 28.82 | 177,712 | +0.66(+2.36%) |
Feb 08, 2010 | 28.68 | 28.73 | 27.94 | 28.16 | 138,853 | -0.56(-1.94%) |
Feb 05, 2010 | 27.93 | 28.74 | 27.55 | 28.72 | 534,250 | +0.86(+3.10%) |
Feb 04, 2010 | 29.18 | 29.47 | 27.67 | 27.85 | 693,884 | -1.57(-5.33%) |
Feb 03, 2010 | 29.77 | 29.96 | 29.35 | 29.42 | 358,551 | -0.44(-1.46%) |
Feb 02, 2010 | 29.20 | 30.12 | 28.88 | 29.86 | 377,457 | +0.62(+2.12%) |
Feb 01, 2010 | 28.94 | 29.67 | 28.94 | 29.24 | 457,858 | +0.28(+0.98%) |
Jan 29, 2010 | 29.61 | 30.21 | 28.96 | 28.96 | 628,739 | -0.68(-2.30%) |
Jan 28, 2010 | 30.17 | 30.17 | 29.43 | 29.64 | 159,517 | -0.56(-1.86%) |
Jan 27, 2010 | 30.33 | 30.50 | 29.43 | 30.20 | 631,745 | -0.36(-1.18%) |
Jan 26, 2010 | 30.47 | 30.82 | 30.39 | 30.56 | 160,308 | -0.22(-0.70%) |
Jan 25, 2010 | 31.14 | 31.38 | 30.60 | 30.78 | 280,116 | -0.07(-0.21%) |
Jan 22, 2010 | 31.48 | 31.48 | 30.78 | 30.84 | 254,754 | -0.55(-1.75%) |
Jan 21, 2010 | 32.27 | 32.27 | 31.20 | 31.39 | 261,217 | -0.83(-2.56%) |
Jan 20, 2010 | 32.75 | 32.87 | 32.12 | 32.22 | 183,118 | -0.82(-2.48%) |
Jan 19, 2010 | 32.66 | 33.37 | 32.56 | 33.04 | 131,820 | +0.40(+1.23%) |
Jan 15, 2010 | 33.02 | 32.64 | 32.64 | 32.64 | 285,752 | -0.34(-1.02%) |
Jan 14, 2010 | 33.33 | 33.44 | 32.89 | 32.97 | 182,018 | -0.56(-1.66%) |
Jan 13, 2010 | 33.17 | 33.54 | 32.80 | 33.53 | 207,391 | +0.37(+1.12%) |
Jan 12, 2010 | 33.23 | 33.29 | 32.83 | 33.16 | 264,983 | -0.22(-0.66%) |
Jan 11, 2010 | 33.75 | 34.13 | 33.22 | 33.38 | 322,498 | -0.29(-0.87%) |
Jan 08, 2010 | 33.70 | 33.93 | 33.42 | 33.67 | 248,120 | -0.19(-0.57%) |
Jan 07, 2010 | 34.02 | 34.26 | 33.76 | 33.87 | 417,586 | -0.31(-0.89%) |
Jan 06, 2010 | 33.53 | 34.26 | 33.45 | 34.17 | 458,241 | +0.72(+2.17%) |
Jan 05, 2010 | 33.48 | 33.64 | 32.97 | 33.45 | 277,216 | +0.07(+0.22%) |
Jan 04, 2010 | 32.53 | 33.51 | 32.53 | 33.38 | 264,393 | +1.05(+3.26%) |
Dec 31, 2009 | 32.84 | 32.32 | 32.32 | 32.32 | 248,843 | -0.44(-1.35%) |
Dec 30, 2009 | 33.14 | 33.14 | 32.45 | 32.76 | 333,896 | -0.37(-1.12%) |
Dec 29, 2009 | 32.88 | 33.70 | 32.88 | 33.14 | 144,963 | -0.20(-0.61%) |
Dec 28, 2009 | 32.90 | 33.50 | 32.82 | 33.34 | 277,818 | +0.65(+1.98%) |
Dec 24, 2009 | 32.54 | 32.76 | 32.42 | 32.69 | 85,203 | +0.32(+0.98%) |
Dec 23, 2009 | 32.22 | 32.54 | 32.07 | 32.38 | 202,737 | +0.33(+1.03%) |
Dec 22, 2009 | 31.74 | 32.09 | 31.45 | 32.05 | 205,940 | +0.49(+1.54%) |
Dec 21, 2009 | 31.17 | 31.93 | 31.09 | 31.56 | 287,427 | +0.54(+1.76%) |
Dec 18, 2009 | 30.75 | 31.14 | 30.32 | 31.02 | 833,203 | +0.22(+0.72%) |
Dec 17, 2009 | 31.09 | 31.29 | 30.60 | 30.79 | 234,728 | -0.93(-2.93%) |
Dec 16, 2009 | 31.55 | 31.81 | 31.21 | 31.72 | 425,213 | +0.40(+1.28%) |
Dec 15, 2009 | 32.78 | 32.89 | 31.17 | 31.32 | 1,055,046 | -1.54(-4.68%) |
Dec 14, 2009 | 32.85 | 32.89 | 32.62 | 32.86 | 279,032 | -0.09(-0.27%) |
Dec 11, 2009 | 33.11 | 33.44 | 32.72 | 32.95 | 432,146 | +0.10(+0.29%) |
Dec 10, 2009 | 31.67 | 33.35 | 30.96 | 32.85 | 1,628,743 | -1.55(-4.51%) |
Dec 09, 2009 | 34.20 | 34.53 | 33.84 | 34.41 | 250,675 | +0.20(+0.60%) |
Dec 08, 2009 | 34.62 | 34.76 | 34.02 | 34.20 | 377,089 | -0.86(-2.46%) |
Dec 07, 2009 | 34.70 | 35.52 | 34.60 | 35.06 | 179,887 | +0.18(+0.51%) |
Dec 04, 2009 | 34.79 | 35.09 | 34.11 | 34.88 | 173,746 | +0.63(+1.85%) |
Dec 03, 2009 | 34.70 | 34.99 | 34.17 | 34.25 | 153,563 | -0.38(-1.11%) |
Dec 02, 2009 | 34.28 | 34.73 | 34.26 | 34.63 | 319,214 | +0.41(+1.19%) |