Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.52 | 20.29 | 19.33 | 19.38 | 34,674,208 | -2.14(-9.96%) |
Feb 25, 2010 | 21.47 | 22.34 | 21.12 | 21.52 | 15,793,880 | -0.37(-1.68%) |
Feb 24, 2010 | 21.25 | 22.27 | 21.01 | 21.89 | 15,490,585 | +0.96(+4.56%) |
Feb 23, 2010 | 22.08 | 22.51 | 20.79 | 20.93 | 17,393,302 | -1.31(-5.87%) |
Feb 22, 2010 | 21.04 | 22.92 | 20.79 | 22.24 | 30,845,762 | +1.49(+7.16%) |
Feb 19, 2010 | 20.76 | 20.99 | 20.61 | 20.76 | 5,972,458 | -0.14(-0.67%) |
Feb 18, 2010 | 20.66 | 21.53 | 20.54 | 20.90 | 8,287,196 | -0.15(-0.71%) |
Feb 17, 2010 | 21.54 | 21.78 | 20.86 | 21.04 | 6,853,635 | -0.41(-1.93%) |
Feb 16, 2010 | 21.46 | 21.82 | 21.16 | 21.46 | 8,804,319 | +0.48(+2.27%) |
Feb 12, 2010 | 20.20 | 20.98 | 20.98 | 20.98 | 17,123,706 | +0.41(+1.98%) |
Feb 11, 2010 | 20.73 | 22.41 | 20.36 | 20.58 | 39,799,060 | -0.49(-2.30%) |
Feb 10, 2010 | 18.16 | 21.62 | 17.96 | 21.06 | 40,383,408 | +2.96(+16.34%) |
Feb 09, 2010 | 17.51 | 18.56 | 17.33 | 18.10 | 12,405,867 | +0.85(+4.94%) |
Feb 08, 2010 | 17.53 | 17.84 | 17.05 | 17.25 | 5,488,177 | -0.28(-1.61%) |
Feb 05, 2010 | 17.60 | 17.70 | 16.85 | 17.53 | 9,585,401 | -0.14(-0.80%) |
Feb 04, 2010 | 18.41 | 18.57 | 17.65 | 17.67 | 7,608,158 | -1.27(-6.69%) |
Feb 03, 2010 | 18.69 | 19.13 | 18.55 | 18.94 | 6,157,911 | +0.19(+1.00%) |
Feb 02, 2010 | 18.77 | 19.09 | 18.52 | 18.75 | 7,502,363 | +0.20(+1.10%) |
Feb 01, 2010 | 19.07 | 19.17 | 18.34 | 18.55 | 5,921,682 | -0.41(-2.15%) |
Jan 29, 2010 | 19.19 | 19.35 | 18.84 | 18.96 | 7,301,214 | +0.05(+0.29%) |
Jan 28, 2010 | 20.22 | 20.36 | 18.90 | 18.90 | 9,299,272 | -0.59(-3.01%) |
Jan 27, 2010 | 19.15 | 19.71 | 18.02 | 19.49 | 21,002,922 | +0.40(+2.09%) |
Jan 26, 2010 | 20.11 | 20.29 | 18.84 | 19.09 | 10,955,868 | -1.32(-6.48%) |
Jan 25, 2010 | 20.92 | 21.12 | 19.95 | 20.41 | 8,528,643 | -0.32(-1.55%) |
Jan 22, 2010 | 21.66 | 21.71 | 20.61 | 20.73 | 7,548,553 | -0.82(-3.81%) |
Jan 21, 2010 | 21.91 | 22.52 | 21.45 | 21.55 | 10,249,544 | -0.32(-1.47%) |
Jan 20, 2010 | 21.95 | 22.77 | 21.73 | 21.87 | 8,834,437 | -0.23(-1.03%) |
Jan 19, 2010 | 21.94 | 23.13 | 21.35 | 22.10 | 23,233,874 | +0.15(+0.68%) |
Jan 15, 2010 | 22.34 | 21.95 | 21.95 | 21.95 | 7,088,104 | -0.42(-1.89%) |
Jan 14, 2010 | 22.47 | 22.60 | 22.19 | 22.37 | 7,853,060 | -0.36(-1.58%) |
Jan 13, 2010 | 22.68 | 22.88 | 22.18 | 22.73 | 7,845,749 | +0.47(+2.11%) |
Jan 12, 2010 | 23.15 | 23.59 | 22.12 | 22.27 | 11,549,814 | -0.92(-3.95%) |
Jan 11, 2010 | 23.34 | 23.68 | 22.72 | 23.18 | 13,680,549 | +0.23(+0.99%) |
Jan 08, 2010 | 22.40 | 23.63 | 22.38 | 22.95 | 16,243,054 | +0.59(+2.66%) |
Jan 07, 2010 | 22.69 | 22.77 | 22.12 | 22.36 | 11,805,148 | -0.44(-1.92%) |
Jan 06, 2010 | 22.96 | 23.00 | 22.50 | 22.80 | 9,156,659 | -0.15(-0.65%) |
Jan 05, 2010 | 23.45 | 23.75 | 22.80 | 22.95 | 11,383,143 | -0.44(-1.87%) |
Jan 04, 2010 | 23.88 | 23.89 | 23.01 | 23.38 | 9,907,504 | -0.07(-0.30%) |
Dec 31, 2009 | 23.98 | 23.45 | 23.45 | 23.45 | 6,687,631 | -0.48(-2.03%) |
Dec 30, 2009 | 24.45 | 24.67 | 23.83 | 23.94 | 6,350,070 | -0.83(-3.35%) |
Dec 29, 2009 | 25.19 | 25.23 | 24.35 | 24.77 | 8,260,551 | +0.13(+0.51%) |
Dec 28, 2009 | 24.20 | 25.66 | 24.06 | 24.64 | 19,921,796 | +1.08(+4.58%) |
Dec 24, 2009 | 23.23 | 24.04 | 22.70 | 23.56 | 6,809,572 | +0.56(+2.41%) |
Dec 23, 2009 | 23.92 | 24.15 | 22.82 | 23.01 | 13,089,301 | -1.28(-5.28%) |
Dec 22, 2009 | 21.96 | 24.96 | 21.91 | 24.29 | 37,246,424 | +2.34(+10.66%) |
Dec 21, 2009 | 22.14 | 22.20 | 21.87 | 21.95 | 7,073,498 | -0.10(-0.46%) |
Dec 18, 2009 | 22.21 | 22.28 | 21.79 | 22.05 | 9,194,662 | -0.02(-0.07%) |
Dec 17, 2009 | 22.29 | 22.66 | 21.91 | 22.07 | 11,985,815 | -0.65(-2.86%) |
Dec 16, 2009 | 22.90 | 23.04 | 22.68 | 22.72 | 7,124,864 | +0.09(+0.38%) |
Dec 15, 2009 | 22.36 | 23.22 | 22.14 | 22.63 | 12,049,612 | -0.12(-0.52%) |
Dec 14, 2009 | 22.20 | 23.45 | 21.52 | 22.75 | 17,059,778 | +0.56(+2.50%) |
Dec 11, 2009 | 22.72 | 22.76 | 21.44 | 22.19 | 15,676,190 | -0.44(-1.94%) |
Dec 10, 2009 | 23.31 | 23.70 | 22.49 | 22.63 | 8,916,336 | -0.57(-2.46%) |
Dec 09, 2009 | 23.55 | 23.56 | 23.02 | 23.20 | 6,850,807 | -0.26(-1.10%) |
Dec 08, 2009 | 23.23 | 23.58 | 22.94 | 23.46 | 7,856,224 | -0.14(-0.60%) |
Dec 07, 2009 | 23.51 | 24.61 | 23.41 | 23.60 | 11,300,915 | +0.04(+0.17%) |
Dec 04, 2009 | 24.09 | 24.41 | 23.16 | 23.56 | 11,066,369 | +0.18(+0.77%) |
Dec 03, 2009 | 24.48 | 24.65 | 23.13 | 23.38 | 14,162,449 | -1.02(-4.17%) |
Dec 02, 2009 | 24.44 | 24.78 | 23.68 | 24.40 | 18,490,486 | +0.27(+1.13%) |