Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.70 | 28.40 | 27.67 | 28.30 | 32,287 | +0.57(+2.06%) |
Feb 25, 2010 | 27.30 | 27.95 | 27.05 | 27.73 | 61,805 | -1.00(-3.48%) |
Feb 24, 2010 | 28.55 | 29.00 | 28.55 | 28.73 | 24,255 | -0.37(-1.27%) |
Feb 23, 2010 | 29.60 | 29.82 | 28.90 | 29.10 | 18,193 | -0.74(-2.48%) |
Feb 22, 2010 | 29.71 | 29.85 | 29.70 | 29.84 | 24,959 | +1.08(+3.76%) |
Feb 19, 2010 | 28.21 | 29.00 | 28.21 | 28.76 | 35,614 | -1.34(-4.45%) |
Feb 18, 2010 | 29.35 | 30.15 | 29.35 | 30.10 | 37,597 | +0.07(+0.23%) |
Feb 17, 2010 | 30.30 | 30.40 | 29.90 | 30.03 | 44,782 | +0.62(+2.11%) |
Feb 16, 2010 | 29.05 | 29.60 | 29.05 | 29.41 | 40,425 | +0.59(+2.05%) |
Feb 12, 2010 | 28.82 | 28.82 | 28.82 | 0 | -0.53(-1.81%) | |
Feb 11, 2010 | 28.45 | 29.50 | 28.43 | 29.35 | 40,257 | +1.77(+6.42%) |
Feb 10, 2010 | 27.65 | 27.98 | 27.36 | 27.58 | 39,903 | -0.52(-1.85%) |
Feb 09, 2010 | 27.70 | 28.10 | 27.31 | 28.10 | 44,008 | +1.00(+3.69%) |
Feb 08, 2010 | 27.26 | 27.55 | 27.10 | 27.10 | 15,875 | -0.30(-1.09%) |
Feb 05, 2010 | 26.65 | 27.40 | 26.28 | 27.40 | 78,975 | +0.75(+2.81%) |
Feb 04, 2010 | 27.90 | 27.92 | 26.65 | 26.65 | 78,356 | -1.96(-6.85%) |
Feb 03, 2010 | 28.62 | 30.00 | 28.45 | 28.61 | 31,946 | +0.16(+0.56%) |
Feb 02, 2010 | 28.00 | 28.49 | 28.00 | 28.45 | 39,987 | +0.15(+0.53%) |
Feb 01, 2010 | 27.45 | 28.30 | 27.35 | 28.30 | 65,363 | +0.54(+1.95%) |
Jan 29, 2010 | 27.90 | 28.34 | 27.60 | 27.76 | 82,359 | -0.82(-2.87%) |
Jan 28, 2010 | 28.80 | 29.23 | 28.25 | 28.58 | 51,679 | -0.42(-1.45%) |
Jan 27, 2010 | 29.15 | 29.15 | 28.41 | 29.00 | 26,700 | -0.60(-2.03%) |
Jan 26, 2010 | 30.00 | 30.00 | 29.55 | 29.60 | 19,912 | -0.40(-1.33%) |
Jan 25, 2010 | 30.15 | 30.34 | 29.95 | 30.00 | 25,341 | +0.42(+1.42%) |
Jan 22, 2010 | 30.00 | 30.40 | 29.55 | 29.58 | 76,409 | -0.52(-1.73%) |
Jan 21, 2010 | 31.00 | 31.32 | 30.01 | 30.10 | 27,653 | -1.43(-4.54%) |
Jan 20, 2010 | 32.10 | 32.10 | 31.30 | 31.53 | 50,847 | -1.95(-5.82%) |
Jan 19, 2010 | 33.00 | 33.48 | 32.85 | 33.48 | 26,922 | +0.45(+1.36%) |
Jan 15, 2010 | 33.03 | 33.03 | 33.03 | 0 | -0.97(-2.85%) | |
Jan 14, 2010 | 34.15 | 34.15 | 33.67 | 34.00 | 34,093 | -0.10(-0.29%) |
Jan 13, 2010 | 34.20 | 34.21 | 33.56 | 34.10 | 82,497 | +0.46(+1.37%) |
Jan 12, 2010 | 34.30 | 34.55 | 33.63 | 33.64 | 71,994 | -0.66(-1.92%) |
Jan 11, 2010 | 34.20 | 35.21 | 34.07 | 34.30 | 34,386 | +0.40(+1.18%) |
Jan 08, 2010 | 33.50 | 33.90 | 33.23 | 33.90 | 37,773 | -0.20(-0.59%) |
Jan 07, 2010 | 34.20 | 34.20 | 33.90 | 34.10 | 33,797 | -0.20(-0.58%) |
Jan 06, 2010 | 33.95 | 34.30 | 33.50 | 34.30 | 92,552 | +0.84(+2.51%) |
Jan 05, 2010 | 33.74 | 33.75 | 33.26 | 33.46 | 46,375 | +0.11(+0.33%) |
Jan 04, 2010 | 32.55 | 33.43 | 32.55 | 33.35 | 27,727 | +1.70(+5.37%) |
Dec 31, 2009 | 31.65 | 31.65 | 31.65 | 0 | +0.70(+2.26%) | |
Dec 30, 2009 | 31.00 | 31.10 | 30.75 | 30.95 | 16,117 | -0.05(-0.16%) |
Dec 29, 2009 | 31.40 | 31.50 | 31.00 | 31.00 | 19,456 | +0.00(+0.00%) |
Dec 28, 2009 | 31.06 | 31.30 | 31.00 | 31.00 | 15,017 | -0.05(-0.16%) |
Dec 24, 2009 | 31.40 | 31.40 | 31.00 | 31.05 | 10,736 | +0.11(+0.36%) |
Dec 23, 2009 | 30.45 | 31.09 | 30.45 | 30.94 | 137,291 | +1.39(+4.70%) |
Dec 22, 2009 | 30.00 | 30.23 | 29.50 | 29.55 | 50,850 | -0.65(-2.15%) |
Dec 21, 2009 | 30.80 | 30.80 | 30.10 | 30.20 | 33,355 | -0.35(-1.15%) |
Dec 18, 2009 | 30.50 | 30.64 | 30.27 | 30.55 | 68,438 | +0.10(+0.33%) |
Dec 17, 2009 | 30.80 | 30.80 | 30.34 | 30.45 | 91,470 | -1.75(-5.43%) |
Dec 16, 2009 | 32.02 | 32.30 | 31.90 | 32.20 | 70,011 | -0.10(-0.31%) |
Dec 15, 2009 | 32.25 | 32.50 | 32.25 | 32.30 | 19,325 | +0.05(+0.16%) |
Dec 14, 2009 | 32.10 | 32.25 | 31.98 | 32.25 | 52,277 | +0.75(+2.38%) |
Dec 11, 2009 | 32.00 | 32.30 | 31.50 | 31.50 | 22,154 | -0.45(-1.41%) |
Dec 10, 2009 | 32.25 | 32.25 | 31.77 | 31.95 | 31,711 | -0.25(-0.78%) |
Dec 09, 2009 | 31.65 | 32.20 | 31.50 | 32.20 | 50,518 | +0.75(+2.38%) |
Dec 08, 2009 | 32.20 | 32.55 | 31.30 | 31.45 | 44,392 | -1.30(-3.97%) |
Dec 07, 2009 | 32.50 | 33.20 | 32.20 | 32.75 | 38,997 | -1.00(-2.96%) |
Dec 04, 2009 | 35.12 | 35.20 | 33.55 | 33.75 | 29,054 | -2.10(-5.86%) |
Dec 03, 2009 | 36.65 | 36.65 | 35.85 | 35.85 | 21,137 | -0.65(-1.78%) |
Dec 02, 2009 | 36.25 | 36.90 | 36.25 | 36.50 | 14,546 | +1.08(+3.05%) |