Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.73 | 21.23 | 20.64 | 21.07 | 24,977,446 | +0.33(+1.59%) |
Feb 25, 2010 | 20.42 | 20.81 | 20.26 | 20.74 | 20,465,272 | -0.05(-0.26%) |
Feb 24, 2010 | 20.39 | 20.92 | 20.25 | 20.79 | 23,986,132 | +0.50(+2.44%) |
Feb 23, 2010 | 20.67 | 21.25 | 20.26 | 20.30 | 27,948,622 | -0.42(-2.02%) |
Feb 22, 2010 | 20.58 | 20.84 | 20.42 | 20.72 | 19,397,678 | +0.22(+1.09%) |
Feb 19, 2010 | 20.26 | 20.56 | 20.13 | 20.49 | 16,530,831 | +0.11(+0.55%) |
Feb 18, 2010 | 20.36 | 20.54 | 20.19 | 20.38 | 16,226,738 | -0.10(-0.47%) |
Feb 17, 2010 | 20.84 | 20.90 | 20.36 | 20.48 | 22,189,162 | -0.32(-1.55%) |
Feb 16, 2010 | 20.31 | 20.88 | 20.46 | 20.80 | 21,085,882 | +0.49(+2.43%) |
Feb 12, 2010 | 19.90 | 20.31 | 20.31 | 20.31 | 22,240,692 | +0.03(+0.15%) |
Feb 11, 2010 | 20.49 | 20.58 | 20.10 | 20.28 | 25,176,100 | -0.29(-1.42%) |
Feb 10, 2010 | 20.25 | 20.75 | 20.21 | 20.57 | 18,535,970 | +0.28(+1.40%) |
Feb 09, 2010 | 20.08 | 20.41 | 19.88 | 20.28 | 26,104,138 | +0.10(+0.52%) |
Feb 08, 2010 | 20.25 | 20.59 | 19.73 | 20.18 | 19,416,888 | -0.20(-0.99%) |
Feb 05, 2010 | 19.87 | 20.40 | 19.55 | 20.38 | 34,178,056 | +0.47(+2.37%) |
Feb 04, 2010 | 20.64 | 20.67 | 19.81 | 19.91 | 39,800,612 | -0.94(-4.52%) |
Feb 03, 2010 | 21.05 | 21.26 | 20.70 | 20.85 | 24,741,886 | -0.13(-0.61%) |
Feb 02, 2010 | 20.64 | 21.09 | 20.57 | 20.98 | 28,081,782 | +0.32(+1.54%) |
Feb 01, 2010 | 20.15 | 20.93 | 20.13 | 20.66 | 26,074,806 | +0.64(+3.19%) |
Jan 29, 2010 | 20.81 | 20.82 | 19.93 | 20.02 | 28,313,558 | -0.53(-2.58%) |
Jan 28, 2010 | 21.08 | 21.12 | 20.28 | 20.55 | 34,078,756 | -0.34(-1.65%) |
Jan 27, 2010 | 20.44 | 21.02 | 20.12 | 20.90 | 41,518,088 | +0.50(+2.46%) |
Jan 26, 2010 | 20.66 | 21.11 | 20.31 | 20.40 | 32,662,914 | -0.31(-1.48%) |
Jan 25, 2010 | 21.06 | 21.28 | 20.42 | 20.70 | 28,273,942 | -0.04(-0.22%) |
Jan 22, 2010 | 21.38 | 21.78 | 20.46 | 20.75 | 62,602,152 | -1.15(-5.25%) |
Jan 21, 2010 | 22.61 | 22.80 | 21.08 | 21.90 | 76,074,288 | -0.96(-4.21%) |
Jan 20, 2010 | 22.96 | 23.31 | 22.65 | 22.86 | 28,405,106 | -0.40(-1.70%) |
Jan 19, 2010 | 22.75 | 23.33 | 22.64 | 23.25 | 22,751,508 | +0.58(+2.57%) |
Jan 15, 2010 | 23.11 | 22.67 | 22.67 | 22.67 | 37,395,988 | -0.61(-2.63%) |
Jan 14, 2010 | 23.21 | 23.36 | 22.65 | 23.28 | 33,083,058 | -0.04(-0.19%) |
Jan 13, 2010 | 23.20 | 23.88 | 22.92 | 23.33 | 25,077,536 | +0.10(+0.42%) |
Jan 12, 2010 | 23.61 | 23.78 | 23.13 | 23.23 | 19,847,612 | -0.68(-2.84%) |
Jan 11, 2010 | 24.17 | 24.23 | 23.70 | 23.91 | 13,517,970 | -0.16(-0.65%) |
Jan 08, 2010 | 24.33 | 24.49 | 23.87 | 24.07 | 21,432,214 | -0.50(-2.04%) |
Jan 07, 2010 | 24.23 | 24.83 | 24.08 | 24.57 | 25,043,546 | +0.35(+1.45%) |
Jan 06, 2010 | 23.86 | 24.32 | 23.72 | 24.22 | 22,817,106 | +0.31(+1.28%) |
Jan 05, 2010 | 23.14 | 23.98 | 23.08 | 23.91 | 30,164,828 | +0.84(+3.66%) |
Jan 04, 2010 | 22.91 | 23.86 | 22.86 | 23.07 | 27,298,916 | +0.98(+4.43%) |
Dec 31, 2009 | 22.01 | 22.09 | 22.09 | 22.09 | 13,234,455 | +0.08(+0.37%) |
Dec 30, 2009 | 21.81 | 22.05 | 21.79 | 22.01 | 8,228,407 | +0.04(+0.20%) |
Dec 29, 2009 | 22.02 | 22.11 | 21.75 | 21.96 | 10,337,574 | +0.10(+0.48%) |
Dec 28, 2009 | 22.10 | 22.17 | 21.83 | 21.86 | 11,532,643 | -0.23(-1.05%) |
Dec 24, 2009 | 22.02 | 22.11 | 21.98 | 22.09 | 3,554,590 | +0.14(+0.65%) |
Dec 23, 2009 | 22.14 | 22.20 | 21.87 | 21.95 | 9,713,967 | -0.14(-0.64%) |
Dec 22, 2009 | 22.26 | 22.37 | 21.93 | 22.09 | 12,943,005 | +0.01(+0.03%) |
Dec 21, 2009 | 21.95 | 22.22 | 21.90 | 22.08 | 12,852,178 | +0.28(+1.30%) |
Dec 18, 2009 | 21.82 | 21.90 | 21.50 | 21.80 | 26,580,510 | +0.07(+0.31%) |
Dec 17, 2009 | 22.38 | 22.53 | 21.68 | 21.73 | 31,165,368 | -0.90(-3.99%) |
Dec 16, 2009 | 22.46 | 22.72 | 22.36 | 22.64 | 17,537,352 | +0.36(+1.61%) |
Dec 15, 2009 | 22.35 | 22.49 | 22.11 | 22.28 | 21,111,182 | -0.24(-1.06%) |
Dec 14, 2009 | 22.31 | 22.64 | 22.30 | 22.52 | 19,339,800 | +0.29(+1.31%) |
Dec 11, 2009 | 22.54 | 22.65 | 22.15 | 22.22 | 14,534,692 | -0.34(-1.49%) |
Dec 10, 2009 | 22.71 | 22.74 | 22.32 | 22.56 | 15,996,645 | -0.09(-0.40%) |
Dec 09, 2009 | 22.62 | 22.78 | 22.26 | 22.65 | 15,695,721 | +0.15(+0.66%) |
Dec 08, 2009 | 22.46 | 22.82 | 22.32 | 22.50 | 18,783,092 | -0.17(-0.76%) |
Dec 07, 2009 | 22.98 | 23.27 | 22.55 | 22.67 | 13,926,997 | -0.44(-1.90%) |
Dec 04, 2009 | 23.02 | 23.17 | 22.58 | 23.11 | 21,872,228 | +0.57(+2.55%) |
Dec 03, 2009 | 23.07 | 23.36 | 22.51 | 22.54 | 19,740,580 | -0.30(-1.31%) |
Dec 02, 2009 | 23.40 | 23.45 | 22.78 | 22.84 | 23,076,296 | -0.69(-2.92%) |