Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.03 | 23.16 | 22.94 | 23.04 | 7,229,831 | +0.07(+0.29%) |
Feb 25, 2010 | 22.70 | 23.02 | 22.62 | 22.97 | 9,110,342 | +0.11(+0.50%) |
Feb 24, 2010 | 22.88 | 23.02 | 22.78 | 22.86 | 6,597,928 | +0.07(+0.33%) |
Feb 23, 2010 | 23.05 | 23.12 | 22.71 | 22.78 | 8,270,053 | -0.34(-1.48%) |
Feb 22, 2010 | 23.08 | 23.24 | 22.86 | 23.12 | 8,727,837 | +0.15(+0.67%) |
Feb 19, 2010 | 22.94 | 23.13 | 22.71 | 22.97 | 8,163,370 | -0.11(-0.48%) |
Feb 18, 2010 | 23.07 | 23.20 | 22.98 | 23.08 | 6,198,492 | +0.01(+0.04%) |
Feb 17, 2010 | 23.04 | 23.22 | 22.96 | 23.07 | 8,509,195 | +0.21(+0.91%) |
Feb 16, 2010 | 22.98 | 22.98 | 22.77 | 22.86 | 10,853,273 | +0.09(+0.38%) |
Feb 12, 2010 | 22.77 | 22.77 | 22.77 | 22.77 | 12,978,342 | -0.15(-0.64%) |
Feb 11, 2010 | 22.92 | 23.10 | 22.69 | 22.92 | 9,468,703 | +0.00(+0.00%) |
Feb 10, 2010 | 23.31 | 23.31 | 22.80 | 22.92 | 14,050,770 | -0.36(-1.56%) |
Feb 09, 2010 | 23.12 | 23.46 | 23.06 | 23.28 | 15,512,489 | +0.54(+2.38%) |
Feb 08, 2010 | 22.82 | 23.24 | 22.64 | 22.74 | 12,548,705 | -0.09(-0.41%) |
Feb 05, 2010 | 22.91 | 23.03 | 22.43 | 22.84 | 13,149,478 | -0.10(-0.43%) |
Feb 04, 2010 | 23.22 | 23.30 | 22.89 | 22.93 | 13,475,571 | -0.37(-1.59%) |
Feb 03, 2010 | 23.45 | 23.45 | 23.20 | 23.30 | 8,304,472 | -0.26(-1.09%) |
Feb 02, 2010 | 23.15 | 23.65 | 23.09 | 23.56 | 9,937,186 | +0.50(+2.17%) |
Feb 01, 2010 | 23.39 | 23.61 | 23.05 | 23.06 | 10,231,400 | -0.22(-0.95%) |
Jan 29, 2010 | 23.77 | 23.77 | 23.24 | 23.28 | 14,031,542 | -0.36(-1.54%) |
Jan 28, 2010 | 23.75 | 23.82 | 23.33 | 23.65 | 14,245,491 | -0.42(-1.76%) |
Jan 27, 2010 | 23.92 | 24.09 | 23.75 | 24.07 | 10,596,529 | +0.15(+0.64%) |
Jan 26, 2010 | 23.79 | 23.97 | 23.66 | 23.92 | 10,776,040 | +0.27(+1.15%) |
Jan 25, 2010 | 23.71 | 23.83 | 23.50 | 23.65 | 9,825,208 | +0.15(+0.65%) |
Jan 22, 2010 | 23.87 | 24.09 | 23.46 | 23.50 | 10,956,389 | -0.39(-1.63%) |
Jan 21, 2010 | 24.65 | 24.79 | 23.81 | 23.89 | 16,662,946 | -0.79(-3.19%) |
Jan 20, 2010 | 24.74 | 24.95 | 24.25 | 24.67 | 13,380,356 | -0.07(-0.29%) |
Jan 19, 2010 | 23.81 | 25.08 | 23.75 | 24.75 | 26,901,772 | +1.05(+4.44%) |
Jan 15, 2010 | 23.81 | 23.70 | 23.70 | 23.70 | 9,855,747 | -0.12(-0.50%) |
Jan 14, 2010 | 23.65 | 23.81 | 23.65 | 23.81 | 9,700,984 | +0.10(+0.42%) |
Jan 13, 2010 | 23.38 | 23.81 | 23.33 | 23.71 | 8,043,570 | +0.32(+1.39%) |
Jan 12, 2010 | 23.38 | 23.55 | 23.29 | 23.39 | 7,106,165 | -0.08(-0.34%) |
Jan 11, 2010 | 23.21 | 23.52 | 23.21 | 23.47 | 7,246,208 | +0.32(+1.37%) |
Jan 08, 2010 | 23.34 | 23.34 | 23.05 | 23.15 | 8,502,621 | -0.18(-0.77%) |
Jan 07, 2010 | 23.48 | 23.52 | 23.25 | 23.33 | 9,065,851 | -0.12(-0.51%) |
Jan 06, 2010 | 23.31 | 23.50 | 23.31 | 23.45 | 11,582,093 | +0.17(+0.74%) |
Jan 05, 2010 | 23.75 | 23.75 | 23.11 | 23.28 | 11,363,643 | -0.42(-1.76%) |
Jan 04, 2010 | 23.66 | 24.05 | 23.66 | 23.70 | 9,171,615 | +0.07(+0.31%) |
Dec 31, 2009 | 23.88 | 23.62 | 23.62 | 23.62 | 7,288,560 | -0.30(-1.27%) |
Dec 30, 2009 | 23.71 | 23.93 | 23.70 | 23.93 | 5,226,865 | +0.11(+0.44%) |
Dec 29, 2009 | 23.95 | 24.05 | 23.81 | 23.82 | 5,486,420 | -0.13(-0.55%) |
Dec 28, 2009 | 23.94 | 24.05 | 23.81 | 23.95 | 4,692,343 | +0.09(+0.36%) |
Dec 24, 2009 | 23.81 | 23.88 | 23.68 | 23.87 | 2,132,254 | +0.09(+0.39%) |
Dec 23, 2009 | 24.05 | 24.12 | 23.74 | 23.77 | 8,432,767 | -0.11(-0.47%) |
Dec 22, 2009 | 24.10 | 24.26 | 23.79 | 23.89 | 7,908,049 | -0.09(-0.39%) |
Dec 21, 2009 | 23.71 | 24.16 | 23.63 | 23.98 | 9,608,362 | +0.35(+1.48%) |
Dec 18, 2009 | 23.47 | 23.67 | 23.37 | 23.63 | 14,874,110 | +0.18(+0.76%) |
Dec 17, 2009 | 23.60 | 23.66 | 23.36 | 23.45 | 8,040,035 | -0.30(-1.28%) |
Dec 16, 2009 | 23.77 | 23.85 | 23.62 | 23.75 | 11,002,248 | +0.11(+0.45%) |
Dec 15, 2009 | 23.54 | 23.68 | 23.30 | 23.65 | 9,179,694 | +0.09(+0.36%) |
Dec 14, 2009 | 23.65 | 23.69 | 23.45 | 23.56 | 9,884,949 | +0.43(+1.86%) |
Dec 11, 2009 | 23.31 | 23.41 | 22.80 | 23.13 | 18,986,782 | -0.03(-0.14%) |
Dec 10, 2009 | 23.68 | 23.84 | 22.99 | 23.17 | 33,148,942 | -1.02(-4.21%) |
Dec 09, 2009 | 24.14 | 24.31 | 23.97 | 24.18 | 9,900,931 | +0.03(+0.14%) |
Dec 08, 2009 | 24.49 | 24.69 | 24.11 | 24.15 | 10,855,298 | -0.37(-1.51%) |
Dec 07, 2009 | 24.76 | 24.99 | 24.50 | 24.52 | 8,582,396 | -0.21(-0.86%) |
Dec 04, 2009 | 24.98 | 25.14 | 24.64 | 24.73 | 7,560,151 | -0.01(-0.03%) |
Dec 03, 2009 | 24.80 | 25.13 | 24.68 | 24.74 | 9,618,079 | -0.07(-0.29%) |
Dec 02, 2009 | 24.54 | 24.91 | 24.54 | 24.81 | 10,006,090 | +0.28(+1.13%) |