Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.79 | 21.94 | 21.68 | 21.81 | 53,080,108 | +0.05(+0.25%) |
Feb 25, 2010 | 21.50 | 21.79 | 21.31 | 21.75 | 64,019,816 | -0.02(-0.11%) |
Feb 24, 2010 | 21.69 | 21.90 | 21.59 | 21.78 | 56,752,180 | +0.23(+1.06%) |
Feb 23, 2010 | 21.81 | 21.93 | 21.37 | 21.55 | 68,716,728 | -0.30(-1.39%) |
Feb 22, 2010 | 21.94 | 22.01 | 21.79 | 21.85 | 48,260,460 | -0.03(-0.14%) |
Feb 19, 2010 | 21.90 | 22.00 | 21.82 | 21.88 | 58,455,772 | -0.15(-0.69%) |
Feb 18, 2010 | 21.75 | 22.08 | 21.68 | 22.03 | 56,323,696 | +0.29(+1.33%) |
Feb 17, 2010 | 21.70 | 21.79 | 21.57 | 21.75 | 60,195,148 | +0.18(+0.85%) |
Feb 16, 2010 | 21.40 | 21.58 | 21.31 | 21.56 | 68,283,024 | +0.42(+1.98%) |
Feb 12, 2010 | 21.05 | 21.14 | 21.14 | 21.14 | 107,147,264 | -0.14(-0.68%) |
Feb 11, 2010 | 21.14 | 21.50 | 20.97 | 21.29 | 87,170,664 | +0.10(+0.46%) |
Feb 10, 2010 | 21.22 | 21.38 | 21.08 | 21.19 | 63,336,816 | -0.02(-0.07%) |
Feb 09, 2010 | 21.18 | 21.46 | 21.01 | 21.21 | 78,088,832 | +0.22(+1.05%) |
Feb 08, 2010 | 21.21 | 21.26 | 20.87 | 20.99 | 69,772,384 | -0.23(-1.07%) |
Feb 05, 2010 | 21.20 | 21.41 | 20.87 | 21.21 | 107,130,832 | +0.14(+0.65%) |
Feb 04, 2010 | 21.49 | 21.58 | 21.05 | 21.08 | 102,771,712 | -0.60(-2.76%) |
Feb 03, 2010 | 21.39 | 21.80 | 21.29 | 21.67 | 81,072,744 | +0.13(+0.60%) |
Feb 02, 2010 | 21.48 | 21.58 | 21.30 | 21.55 | 71,518,520 | +0.04(+0.18%) |
Feb 01, 2010 | 21.49 | 21.56 | 21.14 | 21.51 | 113,415,128 | +0.17(+0.82%) |
Jan 29, 2010 | 22.64 | 22.65 | 20.94 | 21.33 | 256,106,144 | -0.74(-3.36%) |
Jan 28, 2010 | 22.59 | 22.61 | 21.87 | 22.08 | 154,812,240 | -0.39(-1.72%) |
Jan 27, 2010 | 22.22 | 22.58 | 21.97 | 22.46 | 84,455,832 | +0.13(+0.58%) |
Jan 26, 2010 | 22.11 | 22.60 | 22.02 | 22.33 | 88,025,592 | +0.14(+0.61%) |
Jan 25, 2010 | 22.14 | 22.45 | 22.03 | 22.20 | 83,708,928 | +0.27(+1.24%) |
Jan 22, 2010 | 22.71 | 22.86 | 21.83 | 21.92 | 134,737,280 | -0.80(-3.50%) |
Jan 21, 2010 | 23.17 | 23.26 | 22.71 | 22.72 | 96,490,432 | -0.44(-1.88%) |
Jan 20, 2010 | 23.33 | 23.42 | 22.95 | 23.15 | 72,450,384 | -0.39(-1.66%) |
Jan 19, 2010 | 23.28 | 23.65 | 23.23 | 23.54 | 61,521,560 | +0.18(+0.78%) |
Jan 15, 2010 | 23.53 | 23.36 | 23.36 | 23.36 | 105,556,904 | -0.08(-0.32%) |
Jan 14, 2010 | 22.95 | 23.54 | 22.91 | 23.44 | 83,517,712 | +0.46(+2.01%) |
Jan 13, 2010 | 22.91 | 23.11 | 22.72 | 22.98 | 68,473,088 | +0.21(+0.93%) |
Jan 12, 2010 | 22.83 | 23.01 | 22.64 | 22.76 | 87,062,416 | -0.15(-0.66%) |
Jan 11, 2010 | 23.25 | 23.29 | 22.80 | 22.92 | 90,795,120 | -0.30(-1.27%) |
Jan 08, 2010 | 22.92 | 23.38 | 22.89 | 23.21 | 67,631,496 | +0.16(+0.68%) |
Jan 07, 2010 | 23.19 | 23.24 | 22.86 | 23.05 | 66,784,720 | -0.24(-1.03%) |
Jan 06, 2010 | 23.38 | 23.53 | 23.11 | 23.29 | 76,838,704 | -0.14(-0.61%) |
Jan 05, 2010 | 23.36 | 23.54 | 23.20 | 23.44 | 65,713,920 | +0.01(+0.03%) |
Jan 04, 2010 | 23.18 | 23.54 | 23.16 | 23.43 | 50,734,344 | +0.36(+1.54%) |
Dec 31, 2009 | 23.45 | 23.08 | 23.08 | 23.08 | 42,175,764 | -0.36(-1.55%) |
Dec 30, 2009 | 23.58 | 23.69 | 23.32 | 23.44 | 55,485,688 | -0.33(-1.37%) |
Dec 29, 2009 | 23.73 | 23.85 | 23.64 | 23.76 | 39,251,884 | +0.17(+0.71%) |
Dec 28, 2009 | 23.47 | 23.61 | 23.39 | 23.60 | 33,529,460 | +0.13(+0.55%) |
Dec 24, 2009 | 23.38 | 23.47 | 23.29 | 23.47 | 14,640,619 | +0.06(+0.26%) |
Dec 23, 2009 | 23.25 | 23.43 | 23.23 | 23.41 | 37,459,188 | +0.08(+0.32%) |
Dec 22, 2009 | 23.17 | 23.42 | 23.12 | 23.33 | 47,827,164 | +0.23(+0.98%) |
Dec 21, 2009 | 23.01 | 23.35 | 22.99 | 23.11 | 53,005,088 | +0.12(+0.53%) |
Dec 18, 2009 | 22.59 | 23.05 | 22.56 | 22.98 | 124,319,904 | +0.58(+2.57%) |
Dec 17, 2009 | 22.67 | 22.68 | 22.39 | 22.41 | 57,688,816 | -0.38(-1.66%) |
Dec 16, 2009 | 22.76 | 23.02 | 22.74 | 22.79 | 73,623,736 | +0.06(+0.27%) |
Dec 15, 2009 | 22.63 | 22.87 | 22.62 | 22.73 | 65,309,640 | -0.07(-0.30%) |
Dec 14, 2009 | 22.76 | 22.83 | 22.64 | 22.80 | 45,731,784 | +0.20(+0.87%) |
Dec 11, 2009 | 22.69 | 22.71 | 22.55 | 22.60 | 57,784,628 | -0.02(-0.07%) |
Dec 10, 2009 | 22.49 | 22.68 | 22.45 | 22.61 | 60,682,032 | +0.12(+0.54%) |
Dec 09, 2009 | 22.31 | 22.57 | 22.14 | 22.49 | 59,061,464 | +0.11(+0.47%) |
Dec 08, 2009 | 22.35 | 22.52 | 22.24 | 22.39 | 49,404,256 | -0.17(-0.74%) |
Dec 07, 2009 | 22.55 | 22.77 | 22.47 | 22.55 | 50,256,188 | -0.14(-0.63%) |
Dec 04, 2009 | 22.75 | 22.99 | 22.58 | 22.70 | 77,682,680 | +0.11(+0.50%) |
Dec 03, 2009 | 22.59 | 22.86 | 22.53 | 22.58 | 56,924,212 | +0.04(+0.17%) |
Dec 02, 2009 | 22.64 | 22.70 | 22.45 | 22.55 | 47,953,220 | -0.17(-0.77%) |