Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.65 | 22.72 | 22.45 | 22.47 | 16,955,822 | -0.14(-0.62%) |
Feb 25, 2010 | 22.28 | 22.64 | 22.07 | 22.61 | 19,502,576 | -0.03(-0.15%) |
Feb 24, 2010 | 22.40 | 22.71 | 22.30 | 22.64 | 16,685,595 | +0.24(+1.09%) |
Feb 23, 2010 | 22.67 | 22.78 | 22.26 | 22.40 | 22,646,764 | -0.40(-1.75%) |
Feb 22, 2010 | 23.07 | 23.07 | 22.72 | 22.80 | 17,851,296 | -0.09(-0.41%) |
Feb 19, 2010 | 22.80 | 23.04 | 22.68 | 22.89 | 20,216,142 | +0.01(+0.06%) |
Feb 18, 2010 | 22.76 | 23.01 | 22.72 | 22.88 | 20,463,774 | -0.02(-0.10%) |
Feb 17, 2010 | 23.18 | 23.34 | 22.75 | 22.90 | 26,066,974 | -0.29(-1.24%) |
Feb 16, 2010 | 22.80 | 23.28 | 22.80 | 23.19 | 24,567,878 | +0.58(+2.57%) |
Feb 12, 2010 | 22.46 | 22.61 | 22.61 | 22.61 | 30,014,420 | -0.11(-0.47%) |
Feb 11, 2010 | 22.42 | 22.81 | 22.28 | 22.71 | 16,198,361 | +0.30(+1.33%) |
Feb 10, 2010 | 22.53 | 22.60 | 22.20 | 22.42 | 19,359,276 | -0.11(-0.47%) |
Feb 09, 2010 | 22.27 | 23.34 | 22.02 | 22.52 | 28,734,974 | +0.36(+1.63%) |
Feb 08, 2010 | 22.25 | 22.41 | 21.97 | 22.16 | 17,097,202 | -0.13(-0.56%) |
Feb 05, 2010 | 22.24 | 22.34 | 21.66 | 22.29 | 32,951,300 | -0.08(-0.37%) |
Feb 04, 2010 | 23.03 | 23.04 | 22.25 | 22.37 | 28,743,962 | -1.02(-4.35%) |
Feb 03, 2010 | 23.14 | 23.46 | 23.09 | 23.39 | 22,213,838 | +0.09(+0.40%) |
Feb 02, 2010 | 22.93 | 23.34 | 22.76 | 23.29 | 26,763,048 | +0.55(+2.40%) |
Feb 01, 2010 | 22.50 | 22.91 | 22.42 | 22.75 | 24,165,862 | +0.45(+2.03%) |
Jan 29, 2010 | 22.60 | 22.70 | 22.19 | 22.29 | 36,395,984 | -0.16(-0.72%) |
Jan 28, 2010 | 23.24 | 23.34 | 22.19 | 22.46 | 29,500,582 | -0.68(-2.93%) |
Jan 27, 2010 | 23.42 | 23.71 | 22.75 | 23.14 | 26,005,726 | -0.29(-1.23%) |
Jan 26, 2010 | 23.38 | 23.70 | 23.21 | 23.42 | 23,840,356 | -0.15(-0.63%) |
Jan 25, 2010 | 23.67 | 23.96 | 23.53 | 23.57 | 18,805,468 | +0.07(+0.30%) |
Jan 22, 2010 | 24.15 | 24.24 | 23.46 | 23.50 | 28,970,046 | -0.76(-3.14%) |
Jan 21, 2010 | 24.63 | 24.74 | 24.18 | 24.26 | 33,943,696 | -0.38(-1.55%) |
Jan 20, 2010 | 24.53 | 24.69 | 24.39 | 24.65 | 20,309,724 | -0.30(-1.21%) |
Jan 19, 2010 | 24.36 | 24.99 | 24.36 | 24.95 | 18,676,032 | +0.32(+1.30%) |
Jan 15, 2010 | 24.54 | 24.63 | 24.63 | 24.63 | 24,967,236 | +0.02(+0.08%) |
Jan 14, 2010 | 24.46 | 24.69 | 24.39 | 24.61 | 14,501,288 | +0.10(+0.42%) |
Jan 13, 2010 | 24.25 | 24.60 | 24.14 | 24.51 | 15,555,481 | +0.15(+0.63%) |
Jan 12, 2010 | 24.62 | 24.62 | 24.28 | 24.35 | 18,547,632 | -0.53(-2.13%) |
Jan 11, 2010 | 24.87 | 24.96 | 24.65 | 24.88 | 14,718,709 | +0.14(+0.58%) |
Jan 08, 2010 | 24.44 | 24.75 | 24.35 | 24.74 | 11,955,113 | +0.21(+0.87%) |
Jan 07, 2010 | 24.48 | 24.66 | 24.39 | 24.52 | 12,556,625 | -0.10(-0.40%) |
Jan 06, 2010 | 24.46 | 24.65 | 24.31 | 24.62 | 19,090,642 | +0.18(+0.72%) |
Jan 05, 2010 | 24.45 | 24.51 | 24.25 | 24.45 | 16,552,121 | +0.02(+0.09%) |
Jan 04, 2010 | 24.05 | 24.47 | 23.93 | 24.42 | 22,781,970 | +0.70(+2.96%) |
Dec 31, 2009 | 23.74 | 23.72 | 23.72 | 23.72 | 16,875,764 | +0.04(+0.16%) |
Dec 30, 2009 | 23.48 | 23.69 | 23.46 | 23.68 | 9,528,042 | +0.09(+0.37%) |
Dec 29, 2009 | 23.80 | 23.86 | 23.56 | 23.60 | 10,096,299 | -0.17(-0.70%) |
Dec 28, 2009 | 23.69 | 23.80 | 23.61 | 23.76 | 8,676,426 | +0.13(+0.57%) |
Dec 24, 2009 | 23.45 | 23.67 | 23.41 | 23.63 | 4,810,790 | +0.18(+0.77%) |
Dec 23, 2009 | 23.56 | 23.64 | 23.40 | 23.45 | 10,797,619 | -0.17(-0.71%) |
Dec 22, 2009 | 23.54 | 23.68 | 23.47 | 23.61 | 16,331,130 | +0.11(+0.47%) |
Dec 21, 2009 | 23.31 | 23.50 | 23.27 | 23.50 | 18,458,534 | +0.37(+1.61%) |
Dec 18, 2009 | 23.53 | 23.54 | 22.95 | 23.13 | 32,060,708 | -0.19(-0.82%) |
Dec 17, 2009 | 23.47 | 23.60 | 23.29 | 23.32 | 19,102,040 | -0.47(-1.99%) |
Dec 16, 2009 | 23.67 | 23.93 | 23.60 | 23.80 | 17,232,746 | +0.26(+1.12%) |
Dec 15, 2009 | 23.51 | 23.74 | 23.39 | 23.53 | 16,954,270 | -0.20(-0.84%) |
Dec 14, 2009 | 23.74 | 23.80 | 23.63 | 23.73 | 22,272,606 | +0.08(+0.33%) |
Dec 11, 2009 | 23.69 | 23.78 | 23.49 | 23.65 | 15,226,541 | +0.01(+0.06%) |
Dec 10, 2009 | 23.47 | 23.68 | 23.34 | 23.64 | 19,796,370 | +0.31(+1.33%) |
Dec 09, 2009 | 23.26 | 23.46 | 23.14 | 23.33 | 19,802,800 | +0.13(+0.56%) |
Dec 08, 2009 | 23.41 | 23.42 | 23.13 | 23.20 | 21,725,180 | -0.41(-1.73%) |
Dec 07, 2009 | 23.46 | 23.85 | 23.42 | 23.60 | 15,227,361 | +0.07(+0.32%) |
Dec 04, 2009 | 24.04 | 24.28 | 23.46 | 23.53 | 22,427,072 | -0.24(-1.00%) |
Dec 03, 2009 | 24.06 | 24.13 | 23.71 | 23.77 | 19,025,022 | -0.31(-1.29%) |
Dec 02, 2009 | 24.33 | 24.34 | 23.96 | 24.08 | 14,706,364 | -0.20(-0.80%) |