Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.63 | 29.24 | 28.07 | 29.15 | 8,048,436 | +0.63(+2.21%) |
Feb 25, 2010 | 27.97 | 28.66 | 27.55 | 28.52 | 7,879,346 | +0.29(+1.03%) |
Feb 24, 2010 | 27.91 | 28.65 | 27.87 | 28.23 | 7,242,253 | +0.46(+1.66%) |
Feb 23, 2010 | 28.63 | 28.70 | 27.36 | 27.77 | 11,375,387 | -1.25(-4.31%) |
Feb 22, 2010 | 29.40 | 29.60 | 28.70 | 29.02 | 6,551,857 | -0.11(-0.38%) |
Feb 19, 2010 | 28.56 | 29.49 | 28.56 | 29.13 | 6,266,857 | +0.17(+0.59%) |
Feb 18, 2010 | 28.62 | 29.10 | 28.20 | 28.96 | 7,455,853 | +0.14(+0.49%) |
Feb 17, 2010 | 28.41 | 29.35 | 28.10 | 28.82 | 18,238,266 | +1.48(+5.41%) |
Feb 16, 2010 | 27.29 | 27.57 | 27.10 | 27.34 | 9,389,251 | +0.36(+1.33%) |
Feb 12, 2010 | 26.98 | 26.98 | 26.98 | 0 | +0.19(+0.71%) | |
Feb 11, 2010 | 26.03 | 27.18 | 25.82 | 26.79 | 10,361,997 | +0.70(+2.68%) |
Feb 10, 2010 | 26.66 | 26.80 | 25.62 | 26.09 | 8,479,666 | -0.67(-2.50%) |
Feb 09, 2010 | 26.91 | 27.04 | 25.95 | 26.76 | 11,135,959 | +0.39(+1.48%) |
Feb 08, 2010 | 26.15 | 27.00 | 25.86 | 26.37 | 6,712,752 | +0.28(+1.07%) |
Feb 05, 2010 | 25.46 | 26.17 | 25.15 | 26.09 | 10,640,223 | +0.44(+1.72%) |
Feb 04, 2010 | 26.56 | 26.56 | 25.47 | 25.65 | 9,489,831 | -1.27(-4.72%) |
Feb 03, 2010 | 26.60 | 27.17 | 26.57 | 26.92 | 8,343,209 | +0.00(+0.00%) |
Feb 02, 2010 | 26.44 | 27.07 | 26.11 | 26.92 | 10,309,604 | +0.66(+2.51%) |
Feb 01, 2010 | 25.44 | 26.44 | 25.11 | 26.26 | 12,747,278 | +0.84(+3.30%) |
Jan 29, 2010 | 27.23 | 27.49 | 24.90 | 25.42 | 36,270,168 | -3.36(-11.67%) |
Jan 28, 2010 | 30.36 | 30.50 | 28.62 | 28.78 | 17,648,340 | -1.16(-3.87%) |
Jan 27, 2010 | 29.21 | 30.00 | 28.62 | 29.94 | 13,108,690 | +0.71(+2.43%) |
Jan 26, 2010 | 28.92 | 29.80 | 28.53 | 29.23 | 9,723,384 | +0.06(+0.21%) |
Jan 25, 2010 | 28.95 | 29.48 | 28.57 | 29.17 | 10,821,890 | +0.78(+2.75%) |
Jan 22, 2010 | 29.31 | 29.87 | 28.28 | 28.39 | 13,727,886 | -0.97(-3.30%) |
Jan 21, 2010 | 29.46 | 30.16 | 28.81 | 29.36 | 10,424,823 | +0.16(+0.55%) |
Jan 20, 2010 | 29.53 | 29.58 | 28.58 | 29.20 | 9,064,323 | -0.85(-2.83%) |
Jan 19, 2010 | 28.38 | 30.11 | 28.25 | 30.05 | 11,820,329 | +2.07(+7.40%) |
Jan 15, 2010 | 27.98 | 27.98 | 27.98 | 0 | -1.59(-5.38%) | |
Jan 14, 2010 | 30.01 | 30.11 | 29.32 | 29.57 | 5,299,914 | -0.57(-1.89%) |
Jan 13, 2010 | 29.24 | 30.30 | 29.03 | 30.14 | 7,479,589 | +1.11(+3.82%) |
Jan 12, 2010 | 30.11 | 30.38 | 28.61 | 29.03 | 11,259,063 | -1.46(-4.79%) |
Jan 11, 2010 | 31.48 | 31.48 | 30.17 | 30.49 | 7,435,585 | -0.64(-2.06%) |
Jan 08, 2010 | 30.31 | 31.25 | 30.30 | 31.13 | 6,401,620 | +0.76(+2.50%) |
Jan 07, 2010 | 31.51 | 31.51 | 30.08 | 30.37 | 10,603,247 | -1.06(-3.37%) |
Jan 06, 2010 | 30.76 | 32.08 | 30.68 | 31.43 | 12,631,169 | +0.84(+2.75%) |
Jan 05, 2010 | 30.69 | 31.04 | 30.06 | 30.59 | 11,091,926 | +0.20(+0.66%) |
Jan 04, 2010 | 29.70 | 30.49 | 29.54 | 30.39 | 10,144,795 | +1.40(+4.83%) |
Dec 31, 2009 | 28.99 | 28.99 | 28.99 | 0 | -0.31(-1.06%) | |
Dec 30, 2009 | 28.48 | 29.35 | 28.31 | 29.30 | 9,435,911 | +0.77(+2.70%) |
Dec 29, 2009 | 29.59 | 29.70 | 28.35 | 28.53 | 13,471,371 | -1.09(-3.68%) |
Dec 28, 2009 | 30.25 | 31.18 | 29.20 | 29.62 | 16,983,340 | -0.51(-1.69%) |
Dec 24, 2009 | 28.39 | 30.14 | 28.27 | 30.13 | 10,076,295 | +1.86(+6.58%) |
Dec 23, 2009 | 27.76 | 28.49 | 27.75 | 28.27 | 12,120,569 | +0.83(+3.02%) |
Dec 22, 2009 | 26.75 | 27.54 | 26.65 | 27.44 | 10,045,049 | +0.81(+3.04%) |
Dec 21, 2009 | 25.35 | 26.81 | 25.31 | 26.63 | 13,502,308 | +1.55(+6.18%) |
Dec 18, 2009 | 24.78 | 25.38 | 24.47 | 25.08 | 22,587,808 | +0.46(+1.87%) |
Dec 17, 2009 | 24.25 | 24.66 | 23.90 | 24.62 | 8,319,088 | +0.23(+0.94%) |
Dec 16, 2009 | 24.05 | 24.55 | 23.82 | 24.39 | 6,380,267 | +0.57(+2.39%) |
Dec 15, 2009 | 23.28 | 24.14 | 23.27 | 23.82 | 7,612,979 | +0.26(+1.10%) |
Dec 14, 2009 | 23.03 | 23.63 | 23.03 | 23.56 | 5,008,081 | +0.64(+2.79%) |
Dec 11, 2009 | 22.92 | 23.14 | 22.70 | 22.92 | 5,103,256 | +0.19(+0.84%) |
Dec 10, 2009 | 22.78 | 22.95 | 22.51 | 22.73 | 4,956,166 | -0.01(-0.04%) |
Dec 09, 2009 | 22.25 | 22.75 | 21.86 | 22.74 | 5,716,201 | +0.32(+1.43%) |
Dec 08, 2009 | 21.99 | 22.76 | 21.93 | 22.42 | 5,086,301 | +0.31(+1.40%) |
Dec 07, 2009 | 21.78 | 22.36 | 21.68 | 22.11 | 3,086,825 | +0.17(+0.77%) |
Dec 04, 2009 | 21.90 | 22.28 | 21.43 | 21.94 | 6,506,821 | +0.51(+2.38%) |
Dec 03, 2009 | 21.65 | 21.98 | 21.38 | 21.43 | 5,811,371 | -0.16(-0.74%) |
Dec 02, 2009 | 20.85 | 21.76 | 20.75 | 21.59 | 10,705,260 | +0.73(+3.50%) |