Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.14 | 31.26 | 30.77 | 31.17 | 227,356 | +0.14(+0.44%) |
Feb 25, 2010 | 30.84 | 31.04 | 30.38 | 31.03 | 161,839 | -0.07(-0.23%) |
Feb 24, 2010 | 30.91 | 31.16 | 30.91 | 31.10 | 159,395 | +0.32(+1.02%) |
Feb 23, 2010 | 30.94 | 31.00 | 30.71 | 30.79 | 267,496 | -0.13(-0.42%) |
Feb 22, 2010 | 31.01 | 31.11 | 30.77 | 30.92 | 142,086 | +0.08(+0.26%) |
Feb 19, 2010 | 30.55 | 30.88 | 30.50 | 30.84 | 189,530 | +0.18(+0.58%) |
Feb 18, 2010 | 30.35 | 30.75 | 30.33 | 30.66 | 229,198 | +0.36(+1.17%) |
Feb 17, 2010 | 30.54 | 30.77 | 30.12 | 30.30 | 550,582 | -0.25(-0.82%) |
Feb 16, 2010 | 31.06 | 31.07 | 30.29 | 30.55 | 350,896 | -0.22(-0.71%) |
Feb 12, 2010 | 30.64 | 30.77 | 30.77 | 30.77 | 616,506 | +0.11(+0.37%) |
Feb 11, 2010 | 29.24 | 30.67 | 29.12 | 30.66 | 908,204 | +2.28(+8.04%) |
Feb 10, 2010 | 28.55 | 28.68 | 28.31 | 28.38 | 594,284 | -0.28(-0.96%) |
Feb 09, 2010 | 28.64 | 28.80 | 28.33 | 28.65 | 121,946 | +0.22(+0.77%) |
Feb 08, 2010 | 28.34 | 28.64 | 28.21 | 28.43 | 152,028 | +0.10(+0.34%) |
Feb 05, 2010 | 28.42 | 28.44 | 27.88 | 28.34 | 356,698 | -0.06(-0.20%) |
Feb 04, 2010 | 28.91 | 29.03 | 28.38 | 28.39 | 127,684 | -0.73(-2.50%) |
Feb 03, 2010 | 29.14 | 29.37 | 28.98 | 29.12 | 158,081 | -0.06(-0.22%) |
Feb 02, 2010 | 28.76 | 29.27 | 28.66 | 29.19 | 159,342 | +0.42(+1.46%) |
Feb 01, 2010 | 28.64 | 28.86 | 28.57 | 28.76 | 148,757 | +0.19(+0.65%) |
Jan 29, 2010 | 28.93 | 29.30 | 28.58 | 28.58 | 237,021 | -0.35(-1.22%) |
Jan 28, 2010 | 29.22 | 29.34 | 28.84 | 28.93 | 173,980 | -0.23(-0.80%) |
Jan 27, 2010 | 28.89 | 29.24 | 28.79 | 29.17 | 168,617 | +0.17(+0.58%) |
Jan 26, 2010 | 29.01 | 29.47 | 28.89 | 29.00 | 184,860 | -0.05(-0.17%) |
Jan 25, 2010 | 29.18 | 29.30 | 29.01 | 29.05 | 140,900 | +0.00(+0.00%) |
Jan 22, 2010 | 29.13 | 29.45 | 28.99 | 29.05 | 286,129 | -0.01(-0.03%) |
Jan 21, 2010 | 29.40 | 29.42 | 28.94 | 29.05 | 110,200 | -0.28(-0.96%) |
Jan 20, 2010 | 29.51 | 29.51 | 29.10 | 29.34 | 116,151 | -0.38(-1.27%) |
Jan 19, 2010 | 29.09 | 29.71 | 29.09 | 29.71 | 155,023 | +0.52(+1.79%) |
Jan 15, 2010 | 29.51 | 29.19 | 29.19 | 29.19 | 169,585 | -0.43(-1.47%) |
Jan 14, 2010 | 29.62 | 29.74 | 29.52 | 29.63 | 60,519 | -0.09(-0.30%) |
Jan 13, 2010 | 29.67 | 29.80 | 29.42 | 29.71 | 114,389 | +0.05(+0.16%) |
Jan 12, 2010 | 29.52 | 29.81 | 29.45 | 29.67 | 390,719 | +0.02(+0.05%) |
Jan 11, 2010 | 29.67 | 29.74 | 29.50 | 29.65 | 116,341 | +0.02(+0.08%) |
Jan 08, 2010 | 29.63 | 29.71 | 29.40 | 29.63 | 99,022 | +0.02(+0.08%) |
Jan 07, 2010 | 29.55 | 29.71 | 29.46 | 29.60 | 156,411 | +0.00(+0.00%) |
Jan 06, 2010 | 29.22 | 29.68 | 29.13 | 29.60 | 497,632 | +0.44(+1.52%) |
Jan 05, 2010 | 29.22 | 29.25 | 29.03 | 29.16 | 186,581 | -0.03(-0.11%) |
Jan 04, 2010 | 28.91 | 29.19 | 28.91 | 29.19 | 310,607 | +0.40(+1.40%) |
Dec 31, 2009 | 29.18 | 28.79 | 28.79 | 28.79 | 238,363 | -0.47(-1.60%) |
Dec 30, 2009 | 29.17 | 29.32 | 29.17 | 29.26 | 120,770 | -0.03(-0.11%) |
Dec 29, 2009 | 29.28 | 29.35 | 29.10 | 29.29 | 197,451 | -0.02(-0.08%) |
Dec 28, 2009 | 29.34 | 29.41 | 29.20 | 29.31 | 140,397 | +0.02(+0.05%) |
Dec 24, 2009 | 29.24 | 29.34 | 28.97 | 29.30 | 106,723 | +0.16(+0.55%) |
Dec 23, 2009 | 29.26 | 29.35 | 28.97 | 29.13 | 235,876 | -0.10(-0.36%) |
Dec 22, 2009 | 29.14 | 29.35 | 29.14 | 29.24 | 211,089 | +0.09(+0.30%) |
Dec 21, 2009 | 29.12 | 29.34 | 29.00 | 29.15 | 290,239 | +0.21(+0.72%) |
Dec 18, 2009 | 29.33 | 29.33 | 28.87 | 28.94 | 323,476 | -0.23(-0.77%) |
Dec 17, 2009 | 29.34 | 29.35 | 29.05 | 29.17 | 144,228 | -0.38(-1.28%) |
Dec 16, 2009 | 29.67 | 29.67 | 29.38 | 29.55 | 166,443 | +0.02(+0.05%) |
Dec 15, 2009 | 29.28 | 29.69 | 29.20 | 29.53 | 265,602 | +0.10(+0.33%) |
Dec 14, 2009 | 29.51 | 29.79 | 29.36 | 29.43 | 206,247 | -0.03(-0.11%) |
Dec 11, 2009 | 29.43 | 29.53 | 29.22 | 29.46 | 87,084 | +0.22(+0.74%) |
Dec 10, 2009 | 29.80 | 29.88 | 29.11 | 29.25 | 244,948 | -0.32(-1.09%) |
Dec 09, 2009 | 29.50 | 29.77 | 29.46 | 29.57 | 153,637 | +0.02(+0.08%) |
Dec 08, 2009 | 29.28 | 29.59 | 29.03 | 29.55 | 163,661 | +0.03(+0.11%) |
Dec 07, 2009 | 29.33 | 29.56 | 29.26 | 29.51 | 104,831 | +0.09(+0.30%) |
Dec 04, 2009 | 29.35 | 29.67 | 29.10 | 29.42 | 118,600 | +0.38(+1.30%) |
Dec 03, 2009 | 29.44 | 29.80 | 29.03 | 29.05 | 151,226 | -0.33(-1.12%) |
Dec 02, 2009 | 29.30 | 29.77 | 29.25 | 29.38 | 306,402 | +0.13(+0.44%) |