Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.29 | 27.61 | 26.52 | 26.55 | 7,742,931 | -0.76(-2.78%) |
Feb 25, 2010 | 27.85 | 27.89 | 27.03 | 27.31 | 770,958 | -0.82(-2.92%) |
Feb 24, 2010 | 28.42 | 28.42 | 27.91 | 28.13 | 577,354 | -0.07(-0.25%) |
Feb 23, 2010 | 27.59 | 28.45 | 27.53 | 28.20 | 888,041 | -0.03(-0.11%) |
Feb 22, 2010 | 27.98 | 28.52 | 27.98 | 28.23 | 738,739 | +0.21(+0.75%) |
Feb 19, 2010 | 27.34 | 28.18 | 27.31 | 28.02 | 490,216 | +0.50(+1.82%) |
Feb 18, 2010 | 27.27 | 27.78 | 27.27 | 27.52 | 677,388 | +0.03(+0.11%) |
Feb 17, 2010 | 27.34 | 27.84 | 27.00 | 27.49 | 1,233,816 | +1.66(+6.43%) |
Feb 16, 2010 | 25.80 | 26.05 | 25.73 | 25.83 | 455,257 | +0.13(+0.51%) |
Feb 12, 2010 | 25.24 | 25.70 | 25.70 | 25.70 | 1,006,400 | +0.30(+1.18%) |
Feb 11, 2010 | 25.42 | 25.55 | 25.20 | 25.40 | 290,821 | +0.07(+0.28%) |
Feb 10, 2010 | 25.87 | 25.87 | 25.00 | 25.33 | 539,078 | -0.89(-3.39%) |
Feb 09, 2010 | 25.95 | 26.36 | 25.81 | 26.22 | 550,405 | +0.49(+1.90%) |
Feb 08, 2010 | 25.73 | 26.05 | 25.66 | 25.73 | 1,588,798 | +0.09(+0.35%) |
Feb 05, 2010 | 25.67 | 25.69 | 24.96 | 25.64 | 460,650 | -0.13(-0.50%) |
Feb 04, 2010 | 26.25 | 26.26 | 25.71 | 25.77 | 413,553 | -0.64(-2.42%) |
Feb 03, 2010 | 26.50 | 26.64 | 26.36 | 26.41 | 251,609 | -0.09(-0.34%) |
Feb 02, 2010 | 26.68 | 26.68 | 26.23 | 26.50 | 370,777 | -0.02(-0.08%) |
Feb 01, 2010 | 26.57 | 26.68 | 26.32 | 26.52 | 241,343 | +0.26(+0.99%) |
Jan 29, 2010 | 26.65 | 26.83 | 26.25 | 26.26 | 493,283 | -0.35(-1.32%) |
Jan 28, 2010 | 26.40 | 26.77 | 26.09 | 26.61 | 334,150 | +0.21(+0.80%) |
Jan 27, 2010 | 26.73 | 26.90 | 25.89 | 26.40 | 201,685 | -0.47(-1.75%) |
Jan 26, 2010 | 26.83 | 27.02 | 26.54 | 26.87 | 257,109 | +0.09(+0.34%) |
Jan 25, 2010 | 27.28 | 27.28 | 26.56 | 26.78 | 436,204 | -0.06(-0.22%) |
Jan 22, 2010 | 27.98 | 27.98 | 26.83 | 26.84 | 318,957 | -1.05(-3.76%) |
Jan 21, 2010 | 28.52 | 28.65 | 27.33 | 27.89 | 728,439 | -0.30(-1.06%) |
Jan 20, 2010 | 28.37 | 28.46 | 28.14 | 28.19 | 192,725 | -0.35(-1.23%) |
Jan 19, 2010 | 28.30 | 28.54 | 28.15 | 28.54 | 332,943 | +0.11(+0.39%) |
Jan 15, 2010 | 28.39 | 28.43 | 28.43 | 28.43 | 661,200 | +0.63(+2.27%) |
Jan 14, 2010 | 27.81 | 28.25 | 27.72 | 27.80 | 265,507 | -0.11(-0.39%) |
Jan 13, 2010 | 27.97 | 28.16 | 27.45 | 27.91 | 597,942 | -0.05(-0.18%) |
Jan 12, 2010 | 28.60 | 28.72 | 27.94 | 27.96 | 881,011 | -0.77(-2.68%) |
Jan 11, 2010 | 28.92 | 29.05 | 28.65 | 28.73 | 543,055 | -0.18(-0.62%) |
Jan 08, 2010 | 28.38 | 28.91 | 28.30 | 28.91 | 626,046 | +0.40(+1.40%) |
Jan 07, 2010 | 28.32 | 28.59 | 28.13 | 28.51 | 372,385 | +0.26(+0.92%) |
Jan 06, 2010 | 28.14 | 28.41 | 27.84 | 28.25 | 507,988 | +0.28(+1.00%) |
Jan 05, 2010 | 26.68 | 28.04 | 26.68 | 27.97 | 428,632 | +1.18(+4.40%) |
Jan 04, 2010 | 26.63 | 26.92 | 26.50 | 26.79 | 267,622 | +0.27(+1.02%) |
Dec 31, 2009 | 26.21 | 26.52 | 26.52 | 26.52 | 348,800 | +0.22(+0.84%) |
Dec 30, 2009 | 26.42 | 26.60 | 26.05 | 26.30 | 200,642 | -0.29(-1.09%) |
Dec 29, 2009 | 26.74 | 26.96 | 26.59 | 26.59 | 122,816 | -0.13(-0.49%) |
Dec 28, 2009 | 26.96 | 27.15 | 26.69 | 26.72 | 62,423 | -0.16(-0.60%) |
Dec 24, 2009 | 26.78 | 26.97 | 26.76 | 26.88 | 48,208 | +0.09(+0.34%) |
Dec 23, 2009 | 27.32 | 27.35 | 26.67 | 26.79 | 193,518 | -0.55(-2.01%) |
Dec 22, 2009 | 27.32 | 27.50 | 26.98 | 27.34 | 362,773 | +0.03(+0.11%) |
Dec 21, 2009 | 27.05 | 27.46 | 27.05 | 27.31 | 207,816 | +0.21(+0.77%) |
Dec 18, 2009 | 27.18 | 27.30 | 26.78 | 27.10 | 498,790 | -0.05(-0.18%) |
Dec 17, 2009 | 26.35 | 27.37 | 26.13 | 27.15 | 461,729 | +0.30(+1.12%) |
Dec 16, 2009 | 26.98 | 27.09 | 26.83 | 26.85 | 425,633 | +0.00(+0.00%) |
Dec 15, 2009 | 27.13 | 27.29 | 26.78 | 26.85 | 820,894 | -0.42(-1.54%) |
Dec 14, 2009 | 27.20 | 27.82 | 27.08 | 27.27 | 494,134 | -0.42(-1.52%) |
Dec 11, 2009 | 28.05 | 28.09 | 27.53 | 27.69 | 419,850 | -0.13(-0.47%) |
Dec 10, 2009 | 27.22 | 28.05 | 27.10 | 27.82 | 418,366 | +0.66(+2.43%) |
Dec 09, 2009 | 27.64 | 27.64 | 27.05 | 27.16 | 402,431 | -0.28(-1.02%) |
Dec 08, 2009 | 27.73 | 27.73 | 27.30 | 27.44 | 260,255 | -0.24(-0.87%) |
Dec 07, 2009 | 27.32 | 27.89 | 27.32 | 27.68 | 296,244 | +0.23(+0.84%) |
Dec 04, 2009 | 27.59 | 27.78 | 27.16 | 27.45 | 355,699 | +0.01(+0.04%) |
Dec 03, 2009 | 28.00 | 28.17 | 27.38 | 27.44 | 519,587 | -0.59(-2.10%) |
Dec 02, 2009 | 28.01 | 28.45 | 27.91 | 28.03 | 438,604 | -0.13(-0.46%) |