Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.58 | 22.69 | 21.97 | 22.02 | 3,287,237 | -0.45(-2.01%) |
Feb 25, 2010 | 22.56 | 22.56 | 22.11 | 22.47 | 4,210,996 | -0.44(-1.93%) |
Feb 24, 2010 | 22.47 | 23.00 | 22.35 | 22.91 | 3,918,739 | +0.56(+2.49%) |
Feb 23, 2010 | 22.45 | 22.60 | 22.16 | 22.35 | 3,691,382 | -0.15(-0.68%) |
Feb 22, 2010 | 22.61 | 22.61 | 22.07 | 22.51 | 2,878,970 | +0.01(+0.02%) |
Feb 19, 2010 | 22.07 | 22.66 | 21.98 | 22.50 | 3,699,796 | +0.38(+1.70%) |
Feb 18, 2010 | 21.84 | 22.16 | 21.81 | 22.12 | 2,572,909 | +0.15(+0.69%) |
Feb 17, 2010 | 22.21 | 22.33 | 21.77 | 21.97 | 2,823,184 | -0.09(-0.40%) |
Feb 16, 2010 | 21.81 | 22.09 | 21.74 | 22.06 | 2,987,120 | +0.51(+2.38%) |
Feb 12, 2010 | 21.26 | 21.55 | 21.55 | 21.55 | 3,190,147 | -0.04(-0.20%) |
Feb 11, 2010 | 21.42 | 21.63 | 21.20 | 21.59 | 2,200,155 | +0.20(+0.94%) |
Feb 10, 2010 | 21.68 | 21.73 | 21.09 | 21.39 | 2,257,497 | -0.29(-1.36%) |
Feb 09, 2010 | 21.70 | 21.94 | 21.26 | 21.68 | 3,752,552 | +0.29(+1.38%) |
Feb 08, 2010 | 21.52 | 21.92 | 21.36 | 21.39 | 3,949,009 | -0.11(-0.51%) |
Feb 05, 2010 | 21.81 | 21.94 | 20.84 | 21.50 | 8,319,050 | -0.51(-2.33%) |
Feb 04, 2010 | 22.77 | 22.77 | 21.94 | 22.01 | 4,088,178 | -0.75(-3.28%) |
Feb 03, 2010 | 23.08 | 23.18 | 22.61 | 22.76 | 3,953,949 | -0.38(-1.65%) |
Feb 02, 2010 | 22.37 | 23.20 | 22.11 | 23.14 | 4,121,514 | +1.35(+6.22%) |
Feb 01, 2010 | 22.00 | 22.35 | 21.73 | 21.78 | 3,688,738 | +0.04(+0.19%) |
Jan 29, 2010 | 22.25 | 22.61 | 21.73 | 21.74 | 3,779,139 | -0.32(-1.43%) |
Jan 28, 2010 | 22.63 | 22.70 | 21.85 | 22.06 | 2,538,141 | -0.42(-1.87%) |
Jan 27, 2010 | 22.54 | 22.58 | 22.06 | 22.48 | 4,399,568 | -0.14(-0.63%) |
Jan 26, 2010 | 22.46 | 22.86 | 22.38 | 22.62 | 2,676,825 | +0.06(+0.27%) |
Jan 25, 2010 | 22.78 | 22.94 | 22.29 | 22.56 | 3,003,323 | +0.10(+0.46%) |
Jan 22, 2010 | 22.73 | 23.00 | 22.41 | 22.46 | 3,527,351 | -0.39(-1.69%) |
Jan 21, 2010 | 23.92 | 24.01 | 22.84 | 22.84 | 3,181,779 | -1.09(-4.57%) |
Jan 20, 2010 | 24.13 | 24.29 | 23.77 | 23.94 | 2,324,988 | -0.40(-1.65%) |
Jan 19, 2010 | 23.72 | 24.35 | 23.68 | 24.34 | 1,488,175 | +0.62(+2.59%) |
Jan 15, 2010 | 23.89 | 23.72 | 23.72 | 23.72 | 2,463,839 | -0.15(-0.62%) |
Jan 14, 2010 | 23.95 | 24.02 | 23.65 | 23.87 | 1,433,611 | -0.23(-0.95%) |
Jan 13, 2010 | 23.91 | 24.17 | 23.63 | 24.10 | 1,335,741 | +0.22(+0.91%) |
Jan 12, 2010 | 23.96 | 24.17 | 23.58 | 23.88 | 1,667,427 | -0.28(-1.17%) |
Jan 11, 2010 | 24.02 | 24.21 | 23.83 | 24.17 | 2,051,788 | +0.16(+0.66%) |
Jan 08, 2010 | 24.08 | 24.19 | 23.78 | 24.01 | 2,406,846 | -0.22(-0.92%) |
Jan 07, 2010 | 24.24 | 24.30 | 23.82 | 24.23 | 2,610,205 | -0.11(-0.45%) |
Jan 06, 2010 | 24.12 | 24.62 | 23.92 | 24.34 | 4,141,896 | -0.27(-1.11%) |
Jan 05, 2010 | 24.11 | 24.62 | 23.78 | 24.61 | 3,168,283 | +0.51(+2.12%) |
Jan 04, 2010 | 23.89 | 24.18 | 23.64 | 24.10 | 3,366,687 | +0.62(+2.64%) |
Dec 31, 2009 | 23.93 | 23.48 | 23.48 | 23.48 | 1,289,795 | -0.39(-1.64%) |
Dec 30, 2009 | 23.70 | 23.87 | 23.61 | 23.87 | 1,188,836 | -0.07(-0.30%) |
Dec 29, 2009 | 23.94 | 24.03 | 23.72 | 23.94 | 1,396,517 | +0.15(+0.64%) |
Dec 28, 2009 | 24.05 | 24.13 | 23.60 | 23.79 | 1,144,232 | -0.24(-1.00%) |
Dec 24, 2009 | 23.95 | 24.07 | 23.87 | 24.03 | 532,244 | +0.16(+0.66%) |
Dec 23, 2009 | 23.90 | 23.93 | 23.51 | 23.87 | 1,536,230 | +0.14(+0.57%) |
Dec 22, 2009 | 23.45 | 23.78 | 23.40 | 23.74 | 2,463,889 | +0.27(+1.16%) |
Dec 21, 2009 | 23.31 | 23.65 | 23.29 | 23.46 | 2,037,632 | +0.17(+0.72%) |
Dec 18, 2009 | 23.27 | 23.59 | 23.03 | 23.29 | 4,053,139 | -0.10(-0.44%) |
Dec 17, 2009 | 23.75 | 23.93 | 23.40 | 23.40 | 2,852,713 | -0.96(-3.95%) |
Dec 16, 2009 | 23.91 | 24.42 | 23.82 | 24.36 | 7,409,001 | +0.90(+3.83%) |
Dec 15, 2009 | 25.27 | 25.47 | 23.24 | 23.46 | 17,015,390 | +0.33(+1.41%) |
Dec 14, 2009 | 23.08 | 23.18 | 23.03 | 23.14 | 1,719,078 | +0.26(+1.12%) |
Dec 11, 2009 | 22.64 | 22.91 | 22.48 | 22.88 | 1,716,675 | +0.38(+1.67%) |
Dec 10, 2009 | 22.92 | 22.97 | 22.43 | 22.51 | 1,939,255 | -0.28(-1.24%) |
Dec 09, 2009 | 22.64 | 22.89 | 22.38 | 22.79 | 2,130,368 | +0.19(+0.82%) |
Dec 08, 2009 | 23.04 | 23.07 | 22.47 | 22.60 | 2,168,234 | -0.38(-1.63%) |
Dec 07, 2009 | 23.04 | 23.26 | 22.86 | 22.98 | 2,596,365 | -0.17(-0.75%) |
Dec 04, 2009 | 23.11 | 23.68 | 22.75 | 23.15 | 3,547,536 | +0.21(+0.92%) |
Dec 03, 2009 | 23.10 | 23.96 | 22.88 | 22.94 | 6,861,488 | +0.39(+1.71%) |
Dec 02, 2009 | 21.87 | 22.64 | 21.87 | 22.55 | 3,546,011 | +0.52(+2.35%) |