Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.19 | 25.26 | 24.81 | 24.82 | 17,296,078 | -0.40(-1.59%) |
Feb 25, 2010 | 24.30 | 25.24 | 24.12 | 25.22 | 15,613,908 | +0.58(+2.36%) |
Feb 24, 2010 | 24.43 | 24.67 | 24.35 | 24.64 | 9,207,531 | +0.28(+1.15%) |
Feb 23, 2010 | 24.53 | 24.56 | 24.16 | 24.36 | 11,232,147 | -0.17(-0.69%) |
Feb 22, 2010 | 24.43 | 24.61 | 24.38 | 24.53 | 11,751,934 | +0.10(+0.42%) |
Feb 19, 2010 | 23.94 | 24.49 | 23.94 | 24.42 | 13,974,098 | +0.46(+1.93%) |
Feb 18, 2010 | 23.77 | 24.00 | 23.70 | 23.96 | 6,903,163 | +0.12(+0.51%) |
Feb 17, 2010 | 24.05 | 24.09 | 23.50 | 23.84 | 7,615,119 | -0.07(-0.28%) |
Feb 16, 2010 | 23.48 | 23.94 | 23.29 | 23.91 | 10,278,056 | +0.64(+2.76%) |
Feb 12, 2010 | 23.12 | 23.26 | 23.26 | 23.26 | 18,626,632 | -0.07(-0.31%) |
Feb 11, 2010 | 22.54 | 23.43 | 22.53 | 23.34 | 14,129,379 | +0.70(+3.08%) |
Feb 10, 2010 | 22.66 | 22.86 | 22.25 | 22.64 | 9,453,456 | -0.01(-0.05%) |
Feb 09, 2010 | 22.69 | 22.95 | 22.52 | 22.65 | 6,149,593 | +0.28(+1.26%) |
Feb 08, 2010 | 22.81 | 22.91 | 22.37 | 22.37 | 9,198,092 | -0.41(-1.82%) |
Feb 05, 2010 | 22.43 | 22.80 | 22.29 | 22.78 | 13,172,950 | +0.41(+1.84%) |
Feb 04, 2010 | 22.84 | 23.03 | 22.35 | 22.37 | 9,531,476 | -0.73(-3.18%) |
Feb 03, 2010 | 23.18 | 23.44 | 23.01 | 23.11 | 6,513,900 | +0.02(+0.08%) |
Feb 02, 2010 | 22.93 | 23.20 | 22.76 | 23.09 | 6,540,118 | +0.27(+1.17%) |
Feb 01, 2010 | 22.32 | 22.89 | 22.31 | 22.82 | 11,066,419 | +0.62(+2.81%) |
Jan 29, 2010 | 22.75 | 22.97 | 22.16 | 22.20 | 13,401,965 | -0.38(-1.69%) |
Jan 28, 2010 | 23.45 | 23.53 | 22.54 | 22.58 | 15,032,797 | -0.83(-3.56%) |
Jan 27, 2010 | 23.50 | 23.50 | 23.11 | 23.41 | 10,864,758 | -0.14(-0.61%) |
Jan 26, 2010 | 23.28 | 23.66 | 23.08 | 23.55 | 9,035,986 | +0.17(+0.71%) |
Jan 25, 2010 | 23.69 | 23.74 | 23.28 | 23.39 | 9,815,811 | -0.04(-0.16%) |
Jan 22, 2010 | 24.05 | 24.30 | 23.30 | 23.43 | 15,882,724 | -0.59(-2.44%) |
Jan 21, 2010 | 23.39 | 24.76 | 23.17 | 24.01 | 23,827,918 | +0.63(+2.70%) |
Jan 20, 2010 | 23.49 | 23.50 | 22.72 | 23.38 | 22,735,672 | -0.66(-2.73%) |
Jan 19, 2010 | 24.11 | 24.13 | 23.76 | 24.04 | 8,155,591 | -0.02(-0.08%) |
Jan 15, 2010 | 24.32 | 24.06 | 24.06 | 24.06 | 23,653,300 | -0.30(-1.22%) |
Jan 14, 2010 | 24.63 | 24.81 | 24.20 | 24.35 | 8,386,152 | -0.40(-1.62%) |
Jan 13, 2010 | 24.84 | 24.90 | 24.42 | 24.75 | 10,020,871 | +0.03(+0.12%) |
Jan 12, 2010 | 24.58 | 24.78 | 24.49 | 24.72 | 9,058,549 | -0.07(-0.30%) |
Jan 11, 2010 | 25.13 | 25.19 | 24.65 | 24.80 | 8,338,499 | -0.17(-0.66%) |
Jan 08, 2010 | 24.13 | 25.08 | 24.07 | 24.96 | 10,481,617 | +0.82(+3.39%) |
Jan 07, 2010 | 24.24 | 24.38 | 23.88 | 24.14 | 6,869,103 | -0.22(-0.89%) |
Jan 06, 2010 | 24.31 | 24.68 | 24.26 | 24.36 | 7,309,801 | +0.04(+0.15%) |
Jan 05, 2010 | 24.05 | 24.51 | 23.97 | 24.32 | 9,181,130 | +0.33(+1.39%) |
Jan 04, 2010 | 23.69 | 24.00 | 23.65 | 23.99 | 8,032,800 | +0.55(+2.33%) |
Dec 31, 2009 | 23.76 | 23.44 | 23.44 | 23.44 | 8,017,809 | -0.37(-1.54%) |
Dec 30, 2009 | 23.96 | 24.00 | 23.78 | 23.81 | 3,868,377 | -0.17(-0.70%) |
Dec 29, 2009 | 24.07 | 24.22 | 23.98 | 23.98 | 3,417,961 | -0.11(-0.46%) |
Dec 28, 2009 | 24.29 | 24.30 | 23.87 | 24.09 | 3,202,680 | -0.21(-0.86%) |
Dec 24, 2009 | 24.23 | 24.36 | 24.13 | 24.30 | 1,815,711 | +0.16(+0.65%) |
Dec 23, 2009 | 23.96 | 24.23 | 23.80 | 24.14 | 5,340,210 | +0.28(+1.15%) |
Dec 22, 2009 | 23.73 | 23.92 | 23.70 | 23.87 | 6,727,821 | +0.11(+0.46%) |
Dec 21, 2009 | 23.46 | 23.77 | 23.41 | 23.76 | 7,261,282 | +0.50(+2.16%) |
Dec 18, 2009 | 23.30 | 23.48 | 23.06 | 23.25 | 9,959,274 | +0.03(+0.11%) |
Dec 17, 2009 | 23.54 | 23.56 | 23.09 | 23.23 | 10,299,082 | -0.64(-2.67%) |
Dec 16, 2009 | 23.69 | 23.92 | 23.61 | 23.86 | 10,541,552 | +0.05(+0.21%) |
Dec 15, 2009 | 23.85 | 23.95 | 23.66 | 23.81 | 7,272,836 | -0.14(-0.57%) |
Dec 14, 2009 | 23.96 | 23.99 | 23.89 | 23.95 | 7,324,264 | +0.40(+1.71%) |
Dec 11, 2009 | 23.89 | 23.89 | 23.45 | 23.55 | 8,725,225 | -0.15(-0.63%) |
Dec 10, 2009 | 23.36 | 23.80 | 23.36 | 23.70 | 11,195,086 | +0.40(+1.73%) |
Dec 09, 2009 | 23.12 | 23.39 | 22.94 | 23.29 | 8,142,194 | +0.05(+0.22%) |
Dec 08, 2009 | 23.63 | 23.70 | 23.17 | 23.24 | 14,192,476 | -0.54(-2.27%) |
Dec 07, 2009 | 23.97 | 24.06 | 23.78 | 23.78 | 10,935,699 | -0.15(-0.61%) |
Dec 04, 2009 | 23.87 | 24.21 | 23.69 | 23.93 | 16,284,983 | +0.37(+1.59%) |
Dec 03, 2009 | 23.77 | 23.81 | 23.52 | 23.55 | 8,604,941 | -0.15(-0.63%) |
Dec 02, 2009 | 23.46 | 23.88 | 23.46 | 23.70 | 7,534,230 | +0.10(+0.44%) |