Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.85 | 19.98 | 19.73 | 19.89 | 19,217,650 | +0.06(+0.30%) |
Feb 25, 2010 | 19.77 | 19.85 | 19.64 | 19.83 | 16,114,867 | -0.10(-0.48%) |
Feb 24, 2010 | 19.85 | 19.98 | 19.75 | 19.92 | 18,518,544 | +0.15(+0.76%) |
Feb 23, 2010 | 19.87 | 19.96 | 19.69 | 19.77 | 18,292,262 | -0.16(-0.79%) |
Feb 22, 2010 | 19.96 | 19.98 | 19.77 | 19.93 | 15,670,056 | +0.01(+0.04%) |
Feb 19, 2010 | 20.11 | 20.11 | 19.81 | 19.92 | 26,343,852 | -0.22(-1.07%) |
Feb 18, 2010 | 20.04 | 20.15 | 20.03 | 20.14 | 14,629,152 | +0.08(+0.40%) |
Feb 17, 2010 | 20.07 | 20.14 | 19.99 | 20.06 | 17,398,204 | +0.06(+0.29%) |
Feb 16, 2010 | 19.87 | 20.03 | 19.70 | 20.00 | 20,614,956 | +0.24(+1.22%) |
Feb 12, 2010 | 19.49 | 19.76 | 19.76 | 19.76 | 47,943,788 | +0.14(+0.73%) |
Feb 11, 2010 | 19.52 | 19.68 | 19.39 | 19.62 | 17,565,284 | +0.10(+0.53%) |
Feb 10, 2010 | 19.51 | 19.60 | 19.30 | 19.51 | 20,271,270 | -0.03(-0.17%) |
Feb 09, 2010 | 19.65 | 19.78 | 19.54 | 19.55 | 30,419,758 | -0.13(-0.67%) |
Feb 08, 2010 | 19.73 | 19.77 | 19.53 | 19.68 | 19,461,198 | -0.10(-0.48%) |
Feb 05, 2010 | 19.65 | 19.83 | 19.53 | 19.77 | 29,524,832 | +0.05(+0.28%) |
Feb 04, 2010 | 20.06 | 20.06 | 19.71 | 19.72 | 25,103,150 | -0.25(-1.25%) |
Feb 03, 2010 | 19.92 | 20.07 | 19.82 | 19.97 | 18,541,380 | +0.02(+0.11%) |
Feb 02, 2010 | 19.52 | 20.00 | 19.49 | 19.95 | 22,542,594 | +0.38(+1.94%) |
Feb 01, 2010 | 19.46 | 19.67 | 19.45 | 19.57 | 24,044,814 | +0.17(+0.88%) |
Jan 29, 2010 | 19.81 | 19.81 | 19.38 | 19.40 | 25,970,888 | -0.37(-1.87%) |
Jan 28, 2010 | 19.82 | 19.95 | 19.65 | 19.77 | 18,145,356 | +0.02(+0.09%) |
Jan 27, 2010 | 19.82 | 19.84 | 19.47 | 19.75 | 31,570,104 | -0.21(-1.06%) |
Jan 26, 2010 | 19.99 | 20.03 | 19.88 | 19.96 | 18,090,658 | -0.08(-0.40%) |
Jan 25, 2010 | 20.06 | 20.34 | 19.98 | 20.04 | 13,238,496 | +0.07(+0.35%) |
Jan 22, 2010 | 20.27 | 20.39 | 19.93 | 19.97 | 19,118,996 | -0.38(-1.89%) |
Jan 21, 2010 | 20.59 | 20.70 | 20.15 | 20.36 | 22,677,450 | -0.25(-1.21%) |
Jan 20, 2010 | 20.60 | 20.81 | 20.37 | 20.61 | 18,438,962 | +0.01(+0.07%) |
Jan 19, 2010 | 20.35 | 20.70 | 20.34 | 20.59 | 21,821,690 | +0.26(+1.28%) |
Jan 15, 2010 | 20.28 | 20.33 | 20.33 | 20.33 | 44,031,264 | +0.05(+0.25%) |
Jan 14, 2010 | 20.23 | 20.38 | 20.15 | 20.28 | 11,762,757 | +0.02(+0.11%) |
Jan 13, 2010 | 20.10 | 20.35 | 20.10 | 20.26 | 13,801,072 | +0.11(+0.57%) |
Jan 12, 2010 | 20.15 | 20.28 | 20.09 | 20.14 | 14,375,440 | -0.06(-0.29%) |
Jan 11, 2010 | 20.19 | 20.26 | 20.11 | 20.20 | 14,385,902 | +0.10(+0.51%) |
Jan 08, 2010 | 19.99 | 20.17 | 19.96 | 20.10 | 15,964,866 | +0.10(+0.51%) |
Jan 07, 2010 | 19.83 | 20.00 | 19.74 | 20.00 | 16,895,810 | +0.16(+0.83%) |
Jan 06, 2010 | 19.69 | 19.86 | 19.66 | 19.83 | 14,982,665 | +0.11(+0.56%) |
Jan 05, 2010 | 19.89 | 19.89 | 19.62 | 19.72 | 13,879,555 | -0.16(-0.81%) |
Jan 04, 2010 | 19.79 | 19.92 | 19.69 | 19.88 | 14,230,410 | +0.17(+0.87%) |
Dec 31, 2009 | 19.89 | 19.71 | 19.71 | 19.71 | 17,087,318 | -0.20(-1.01%) |
Dec 30, 2009 | 19.68 | 19.92 | 19.68 | 19.91 | 9,833,677 | +0.10(+0.52%) |
Dec 29, 2009 | 19.95 | 20.06 | 19.80 | 19.81 | 12,195,292 | -0.10(-0.50%) |
Dec 28, 2009 | 19.77 | 19.92 | 19.74 | 19.91 | 11,192,446 | +0.14(+0.70%) |
Dec 24, 2009 | 19.74 | 19.87 | 19.73 | 19.77 | 4,161,442 | +0.02(+0.11%) |
Dec 23, 2009 | 19.80 | 19.85 | 19.71 | 19.75 | 7,553,223 | -0.01(-0.06%) |
Dec 22, 2009 | 19.73 | 19.82 | 19.72 | 19.76 | 13,305,055 | +0.07(+0.37%) |
Dec 21, 2009 | 19.56 | 19.79 | 19.50 | 19.69 | 16,107,036 | +0.21(+1.09%) |
Dec 18, 2009 | 19.62 | 19.62 | 19.35 | 19.48 | 25,775,380 | -0.09(-0.45%) |
Dec 17, 2009 | 19.63 | 19.65 | 19.41 | 19.56 | 14,808,667 | -0.27(-1.34%) |
Dec 16, 2009 | 19.81 | 19.88 | 19.63 | 19.83 | 14,804,994 | +0.12(+0.59%) |
Dec 15, 2009 | 19.64 | 19.80 | 19.54 | 19.71 | 12,083,392 | +0.08(+0.39%) |
Dec 14, 2009 | 19.69 | 19.72 | 19.62 | 19.64 | 12,302,568 | +0.00(+0.02%) |
Dec 11, 2009 | 19.72 | 19.84 | 19.59 | 19.63 | 14,644,351 | -0.11(-0.56%) |
Dec 10, 2009 | 19.56 | 19.84 | 19.54 | 19.74 | 17,169,412 | +0.17(+0.86%) |
Dec 09, 2009 | 19.53 | 19.60 | 19.40 | 19.57 | 12,639,656 | +0.14(+0.70%) |
Dec 08, 2009 | 19.54 | 19.58 | 19.33 | 19.44 | 15,848,053 | -0.15(-0.78%) |
Dec 07, 2009 | 19.66 | 19.81 | 19.58 | 19.59 | 14,608,217 | -0.04(-0.22%) |
Dec 04, 2009 | 19.92 | 19.95 | 19.50 | 19.64 | 17,244,700 | -0.17(-0.85%) |
Dec 03, 2009 | 19.87 | 19.97 | 19.76 | 19.80 | 14,645,737 | -0.07(-0.37%) |
Dec 02, 2009 | 19.89 | 20.07 | 19.80 | 19.88 | 15,225,875 | -0.01(-0.07%) |