Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.82 | 19.93 | 19.46 | 19.76 | 13,747,915 | +0.06(+0.31%) |
Feb 25, 2010 | 19.54 | 19.77 | 19.16 | 19.69 | 19,330,578 | -0.20(-1.00%) |
Feb 24, 2010 | 19.91 | 20.21 | 19.78 | 19.89 | 15,015,544 | -0.06(-0.30%) |
Feb 23, 2010 | 20.58 | 20.59 | 19.87 | 19.95 | 16,526,980 | -0.76(-3.66%) |
Feb 22, 2010 | 21.25 | 21.31 | 20.63 | 20.71 | 12,882,950 | -0.26(-1.24%) |
Feb 19, 2010 | 20.69 | 21.13 | 20.50 | 20.97 | 12,158,929 | +0.18(+0.89%) |
Feb 18, 2010 | 20.53 | 20.84 | 20.50 | 20.79 | 9,937,958 | +0.22(+1.06%) |
Feb 17, 2010 | 20.68 | 20.89 | 20.48 | 20.57 | 10,142,007 | -0.06(-0.30%) |
Feb 16, 2010 | 20.50 | 20.66 | 20.35 | 20.63 | 17,522,028 | +0.68(+3.39%) |
Feb 12, 2010 | 19.93 | 19.95 | 19.95 | 19.95 | 19,271,588 | -0.29(-1.42%) |
Feb 11, 2010 | 20.16 | 20.50 | 19.82 | 20.24 | 18,985,500 | +0.11(+0.54%) |
Feb 10, 2010 | 20.28 | 20.34 | 19.69 | 20.13 | 15,928,591 | -0.27(-1.31%) |
Feb 09, 2010 | 20.35 | 20.71 | 20.27 | 20.40 | 20,359,896 | +0.22(+1.08%) |
Feb 08, 2010 | 20.51 | 20.55 | 19.84 | 20.18 | 14,052,121 | -0.18(-0.91%) |
Feb 05, 2010 | 20.36 | 20.50 | 19.61 | 20.36 | 25,115,316 | +0.19(+0.95%) |
Feb 04, 2010 | 20.88 | 20.88 | 19.99 | 20.17 | 25,834,288 | -0.59(-2.83%) |
Feb 03, 2010 | 21.35 | 21.35 | 20.67 | 20.76 | 17,432,988 | -0.42(-1.97%) |
Feb 02, 2010 | 22.18 | 22.24 | 21.15 | 21.18 | 27,998,472 | -0.90(-4.07%) |
Feb 01, 2010 | 21.99 | 22.42 | 21.66 | 22.08 | 12,216,945 | +0.45(+2.07%) |
Jan 29, 2010 | 22.27 | 22.45 | 21.44 | 21.63 | 10,744,785 | -0.36(-1.65%) |
Jan 28, 2010 | 22.56 | 22.56 | 21.53 | 21.99 | 11,961,160 | -0.27(-1.20%) |
Jan 27, 2010 | 22.47 | 22.58 | 22.00 | 22.26 | 11,246,784 | -0.27(-1.21%) |
Jan 26, 2010 | 22.55 | 22.89 | 22.05 | 22.53 | 11,113,086 | -0.18(-0.78%) |
Jan 25, 2010 | 22.82 | 23.15 | 22.61 | 22.71 | 11,382,743 | -0.05(-0.24%) |
Jan 22, 2010 | 23.23 | 23.53 | 22.69 | 22.76 | 11,399,819 | -0.53(-2.29%) |
Jan 21, 2010 | 24.02 | 24.07 | 23.28 | 23.30 | 8,902,445 | -0.61(-2.54%) |
Jan 20, 2010 | 23.92 | 24.03 | 23.62 | 23.90 | 9,936,069 | -0.61(-2.48%) |
Jan 19, 2010 | 24.34 | 24.58 | 24.12 | 24.51 | 6,551,923 | +0.03(+0.14%) |
Jan 15, 2010 | 24.92 | 24.48 | 24.48 | 24.48 | 7,755,960 | -0.59(-2.37%) |
Jan 14, 2010 | 24.96 | 25.24 | 24.86 | 25.07 | 5,066,946 | +0.14(+0.55%) |
Jan 13, 2010 | 24.83 | 25.00 | 24.36 | 24.94 | 5,585,572 | -0.02(-0.08%) |
Jan 12, 2010 | 25.20 | 25.25 | 24.58 | 24.96 | 7,784,727 | -0.54(-2.12%) |
Jan 11, 2010 | 25.98 | 26.01 | 25.29 | 25.50 | 5,309,762 | -0.16(-0.64%) |
Jan 08, 2010 | 25.58 | 25.87 | 25.32 | 25.66 | 5,338,040 | +0.03(+0.11%) |
Jan 07, 2010 | 25.90 | 25.90 | 25.28 | 25.63 | 5,705,801 | -0.34(-1.32%) |
Jan 06, 2010 | 25.56 | 26.12 | 25.49 | 25.97 | 8,420,578 | +0.51(+1.99%) |
Jan 05, 2010 | 25.26 | 25.61 | 25.22 | 25.47 | 6,355,822 | +0.35(+1.39%) |
Jan 04, 2010 | 25.00 | 25.22 | 24.92 | 25.12 | 8,080,171 | +0.99(+4.11%) |
Dec 31, 2009 | 24.54 | 24.13 | 24.13 | 24.13 | 4,081,460 | -0.18(-0.73%) |
Dec 30, 2009 | 24.29 | 24.48 | 24.04 | 24.31 | 3,149,369 | -0.26(-1.06%) |
Dec 29, 2009 | 24.94 | 25.05 | 24.55 | 24.57 | 4,026,239 | -0.18(-0.75%) |
Dec 28, 2009 | 24.61 | 24.79 | 24.38 | 24.75 | 5,245,642 | +0.26(+1.06%) |
Dec 24, 2009 | 24.30 | 24.53 | 24.25 | 24.49 | 2,463,622 | +0.28(+1.16%) |
Dec 23, 2009 | 23.84 | 24.40 | 23.78 | 24.21 | 8,108,070 | +0.65(+2.76%) |
Dec 22, 2009 | 23.15 | 23.61 | 23.10 | 23.56 | 6,993,760 | +0.27(+1.14%) |
Dec 21, 2009 | 23.39 | 23.55 | 22.99 | 23.30 | 9,339,784 | +0.27(+1.16%) |
Dec 18, 2009 | 23.60 | 23.90 | 22.92 | 23.03 | 15,705,939 | -0.37(-1.58%) |
Dec 17, 2009 | 24.09 | 24.24 | 23.38 | 23.40 | 9,857,830 | -1.11(-4.54%) |
Dec 16, 2009 | 24.25 | 24.73 | 24.16 | 24.51 | 6,647,782 | +0.53(+2.19%) |
Dec 15, 2009 | 23.88 | 24.22 | 23.79 | 23.99 | 5,344,773 | +0.14(+0.60%) |
Dec 14, 2009 | 23.69 | 23.91 | 23.46 | 23.84 | 6,560,991 | +0.42(+1.81%) |
Dec 11, 2009 | 24.01 | 24.16 | 23.23 | 23.42 | 8,054,083 | -0.49(-2.06%) |
Dec 10, 2009 | 23.37 | 23.97 | 23.30 | 23.91 | 10,977,373 | +0.85(+3.67%) |
Dec 09, 2009 | 23.49 | 23.50 | 22.81 | 23.06 | 11,706,200 | -0.09(-0.38%) |
Dec 08, 2009 | 23.58 | 23.65 | 22.96 | 23.15 | 11,407,711 | -0.72(-3.01%) |
Dec 07, 2009 | 24.48 | 24.61 | 23.79 | 23.87 | 12,083,882 | -0.65(-2.65%) |
Dec 04, 2009 | 25.60 | 25.83 | 24.21 | 24.52 | 12,435,817 | -0.79(-3.11%) |
Dec 03, 2009 | 25.26 | 25.60 | 25.21 | 25.30 | 10,709,531 | -0.11(-0.43%) |
Dec 02, 2009 | 25.63 | 25.75 | 25.28 | 25.41 | 8,130,164 | -0.18(-0.72%) |