Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.20 | 28.57 | 27.79 | 28.14 | 57,002 | -0.11(-0.37%) |
Feb 25, 2010 | 27.44 | 28.75 | 26.93 | 28.25 | 60,673 | +0.46(+1.64%) |
Feb 24, 2010 | 27.58 | 28.06 | 27.23 | 27.79 | 57,321 | +0.16(+0.57%) |
Feb 23, 2010 | 28.36 | 28.45 | 27.35 | 27.64 | 85,648 | -0.69(-2.42%) |
Feb 22, 2010 | 28.95 | 28.95 | 28.11 | 28.32 | 63,918 | -0.64(-2.21%) |
Feb 19, 2010 | 29.30 | 29.38 | 28.91 | 28.96 | 50,530 | -0.31(-1.05%) |
Feb 18, 2010 | 28.90 | 29.37 | 28.90 | 29.27 | 23,376 | +0.28(+0.97%) |
Feb 17, 2010 | 28.76 | 29.17 | 28.72 | 28.99 | 33,897 | +0.26(+0.92%) |
Feb 16, 2010 | 28.02 | 28.72 | 27.87 | 28.72 | 62,959 | +0.83(+2.96%) |
Feb 12, 2010 | 26.92 | 27.90 | 27.90 | 27.90 | 159,377 | +0.75(+2.75%) |
Feb 11, 2010 | 27.06 | 27.38 | 26.59 | 27.15 | 45,777 | +0.09(+0.32%) |
Feb 10, 2010 | 28.00 | 28.07 | 27.01 | 27.06 | 55,022 | -1.02(-3.63%) |
Feb 09, 2010 | 27.86 | 28.10 | 27.55 | 28.08 | 40,019 | +0.47(+1.72%) |
Feb 08, 2010 | 27.93 | 28.06 | 27.61 | 27.61 | 38,930 | -0.38(-1.35%) |
Feb 05, 2010 | 27.23 | 28.00 | 27.20 | 27.99 | 70,495 | +0.82(+3.01%) |
Feb 04, 2010 | 26.67 | 27.40 | 26.67 | 27.17 | 74,142 | +0.40(+1.51%) |
Feb 03, 2010 | 26.26 | 26.77 | 26.14 | 26.77 | 43,030 | +0.47(+1.80%) |
Feb 02, 2010 | 25.94 | 26.45 | 25.94 | 26.29 | 53,772 | -0.26(-0.99%) |
Feb 01, 2010 | 26.03 | 26.57 | 25.83 | 26.55 | 58,147 | +0.36(+1.37%) |
Jan 29, 2010 | 26.50 | 26.68 | 26.00 | 26.19 | 61,960 | -0.18(-0.67%) |
Jan 28, 2010 | 26.39 | 26.53 | 25.66 | 26.37 | 48,473 | +0.04(+0.13%) |
Jan 27, 2010 | 26.39 | 26.51 | 26.04 | 26.33 | 39,856 | -0.04(-0.17%) |
Jan 26, 2010 | 27.01 | 27.13 | 26.38 | 26.38 | 34,261 | -0.80(-2.94%) |
Jan 25, 2010 | 27.23 | 27.39 | 26.87 | 27.18 | 48,270 | +0.13(+0.49%) |
Jan 22, 2010 | 27.45 | 27.45 | 26.93 | 27.05 | 56,616 | -0.49(-1.79%) |
Jan 21, 2010 | 27.89 | 28.08 | 27.27 | 27.54 | 62,986 | -0.20(-0.73%) |
Jan 20, 2010 | 28.01 | 28.14 | 27.24 | 27.74 | 41,415 | -0.54(-1.93%) |
Jan 19, 2010 | 28.13 | 28.31 | 27.69 | 28.29 | 63,277 | +0.16(+0.56%) |
Jan 15, 2010 | 28.29 | 28.13 | 28.13 | 28.13 | 203,548 | -0.03(-0.09%) |
Jan 14, 2010 | 28.31 | 28.36 | 28.11 | 28.15 | 18,233 | -0.29(-1.02%) |
Jan 13, 2010 | 28.80 | 28.81 | 28.22 | 28.44 | 37,727 | -0.23(-0.80%) |
Jan 12, 2010 | 28.74 | 28.93 | 28.59 | 28.67 | 49,076 | -0.32(-1.12%) |
Jan 11, 2010 | 29.16 | 29.16 | 28.90 | 29.00 | 85,706 | +0.01(+0.03%) |
Jan 08, 2010 | 28.68 | 29.01 | 28.65 | 28.99 | 68,274 | +0.25(+0.89%) |
Jan 07, 2010 | 28.64 | 28.80 | 28.47 | 28.73 | 124,488 | +0.02(+0.06%) |
Jan 06, 2010 | 28.79 | 28.87 | 28.57 | 28.72 | 117,839 | +0.04(+0.12%) |
Jan 05, 2010 | 28.42 | 28.86 | 28.24 | 28.68 | 96,178 | +0.25(+0.87%) |
Jan 04, 2010 | 28.96 | 29.24 | 28.12 | 28.43 | 129,905 | -0.52(-1.79%) |
Dec 31, 2009 | 28.92 | 28.95 | 28.95 | 28.95 | 224,039 | -0.18(-0.60%) |
Dec 30, 2009 | 28.37 | 29.13 | 28.37 | 29.13 | 31,001 | +0.73(+2.57%) |
Dec 29, 2009 | 28.07 | 28.78 | 27.80 | 28.40 | 29,341 | +0.30(+1.06%) |
Dec 28, 2009 | 27.93 | 28.11 | 27.43 | 28.10 | 37,548 | +0.17(+0.60%) |
Dec 24, 2009 | 27.91 | 28.05 | 27.78 | 27.93 | 14,346 | +0.04(+0.13%) |
Dec 23, 2009 | 27.86 | 28.11 | 27.46 | 27.90 | 33,418 | +0.20(+0.73%) |
Dec 22, 2009 | 27.51 | 27.99 | 27.27 | 27.70 | 60,574 | +0.30(+1.09%) |
Dec 21, 2009 | 27.47 | 27.87 | 27.23 | 27.40 | 56,327 | -0.01(-0.03%) |
Dec 18, 2009 | 27.32 | 27.45 | 26.61 | 27.41 | 146,977 | +0.33(+1.23%) |
Dec 17, 2009 | 27.17 | 27.34 | 26.88 | 27.07 | 41,262 | -0.19(-0.71%) |
Dec 16, 2009 | 27.23 | 27.41 | 27.01 | 27.27 | 50,224 | +0.22(+0.81%) |
Dec 15, 2009 | 27.15 | 27.29 | 26.83 | 27.05 | 69,652 | -0.19(-0.71%) |
Dec 14, 2009 | 26.85 | 27.24 | 26.77 | 27.24 | 32,717 | +0.41(+1.54%) |
Dec 11, 2009 | 26.39 | 26.85 | 26.39 | 26.83 | 24,183 | +0.33(+1.26%) |
Dec 10, 2009 | 26.84 | 26.96 | 26.38 | 26.49 | 27,710 | -0.32(-1.18%) |
Dec 09, 2009 | 26.67 | 26.85 | 26.48 | 26.81 | 23,789 | +0.33(+1.26%) |
Dec 08, 2009 | 26.58 | 26.88 | 26.43 | 26.48 | 31,290 | -0.10(-0.36%) |
Dec 07, 2009 | 26.43 | 26.70 | 26.05 | 26.57 | 46,038 | +0.21(+0.80%) |
Dec 04, 2009 | 26.64 | 26.64 | 26.18 | 26.36 | 61,493 | +0.27(+1.04%) |
Dec 03, 2009 | 26.73 | 26.86 | 26.05 | 26.09 | 52,667 | -0.47(-1.75%) |
Dec 02, 2009 | 26.70 | 26.71 | 26.28 | 26.55 | 42,019 | -0.04(-0.13%) |