Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.79 | 21.94 | 21.69 | 21.81 | 53,078,948 | +0.05(+0.25%) |
Feb 25, 2010 | 21.50 | 21.79 | 21.31 | 21.75 | 64,018,416 | -0.02(-0.10%) |
Feb 24, 2010 | 21.69 | 21.90 | 21.59 | 21.78 | 56,750,940 | +0.23(+1.06%) |
Feb 23, 2010 | 21.81 | 21.93 | 21.37 | 21.55 | 68,715,224 | -0.30(-1.39%) |
Feb 22, 2010 | 21.94 | 22.01 | 21.79 | 21.85 | 48,259,404 | -0.03(-0.14%) |
Feb 19, 2010 | 21.90 | 22.00 | 21.82 | 21.88 | 58,454,492 | -0.15(-0.69%) |
Feb 18, 2010 | 21.75 | 22.08 | 21.69 | 22.03 | 56,322,464 | +0.29(+1.33%) |
Feb 17, 2010 | 21.70 | 21.79 | 21.57 | 21.75 | 60,193,832 | +0.18(+0.85%) |
Feb 16, 2010 | 21.40 | 21.58 | 21.31 | 21.56 | 68,281,536 | +0.42(+1.98%) |
Feb 12, 2010 | 21.05 | 21.15 | 21.15 | 21.15 | 107,144,928 | -0.14(-0.68%) |
Feb 11, 2010 | 21.15 | 21.50 | 20.97 | 21.29 | 87,168,768 | +0.10(+0.46%) |
Feb 10, 2010 | 21.22 | 21.38 | 21.08 | 21.19 | 63,335,436 | -0.02(-0.07%) |
Feb 09, 2010 | 21.18 | 21.46 | 21.01 | 21.21 | 78,087,128 | +0.22(+1.05%) |
Feb 08, 2010 | 21.21 | 21.26 | 20.87 | 20.99 | 69,770,864 | -0.23(-1.07%) |
Feb 05, 2010 | 21.20 | 21.41 | 20.87 | 21.21 | 107,128,496 | +0.14(+0.65%) |
Feb 04, 2010 | 21.49 | 21.58 | 21.05 | 21.08 | 102,769,472 | -0.60(-2.76%) |
Feb 03, 2010 | 21.40 | 21.80 | 21.29 | 21.68 | 81,070,976 | +0.13(+0.60%) |
Feb 02, 2010 | 21.48 | 21.58 | 21.30 | 21.55 | 71,516,960 | +0.04(+0.18%) |
Feb 01, 2010 | 21.49 | 21.56 | 21.14 | 21.51 | 113,412,656 | +0.17(+0.82%) |
Jan 29, 2010 | 22.64 | 22.65 | 20.94 | 21.33 | 256,100,560 | -0.74(-3.36%) |
Jan 28, 2010 | 22.59 | 22.61 | 21.87 | 22.08 | 154,808,864 | -0.39(-1.72%) |
Jan 27, 2010 | 22.22 | 22.58 | 21.97 | 22.46 | 84,453,984 | +0.13(+0.58%) |
Jan 26, 2010 | 22.11 | 22.60 | 22.02 | 22.33 | 88,023,672 | +0.14(+0.61%) |
Jan 25, 2010 | 22.14 | 22.45 | 22.03 | 22.20 | 83,707,104 | +0.27(+1.24%) |
Jan 22, 2010 | 22.71 | 22.86 | 21.83 | 21.93 | 134,734,352 | -0.79(-3.50%) |
Jan 21, 2010 | 23.17 | 23.26 | 22.71 | 22.72 | 96,488,328 | -0.44(-1.88%) |
Jan 20, 2010 | 23.33 | 23.42 | 22.95 | 23.16 | 72,448,808 | -0.39(-1.66%) |
Jan 19, 2010 | 23.28 | 23.65 | 23.23 | 23.55 | 61,520,216 | +0.18(+0.78%) |
Jan 15, 2010 | 23.53 | 23.36 | 23.36 | 23.36 | 105,554,608 | -0.08(-0.32%) |
Jan 14, 2010 | 22.95 | 23.55 | 22.91 | 23.44 | 83,515,888 | +0.46(+2.01%) |
Jan 13, 2010 | 22.91 | 23.11 | 22.72 | 22.98 | 68,471,592 | +0.21(+0.93%) |
Jan 12, 2010 | 22.83 | 23.02 | 22.64 | 22.77 | 87,060,512 | -0.15(-0.66%) |
Jan 11, 2010 | 23.25 | 23.29 | 22.80 | 22.92 | 90,793,136 | -0.30(-1.27%) |
Jan 08, 2010 | 22.92 | 23.38 | 22.89 | 23.21 | 67,630,024 | +0.16(+0.68%) |
Jan 07, 2010 | 23.19 | 23.24 | 22.86 | 23.05 | 66,783,264 | -0.24(-1.03%) |
Jan 06, 2010 | 23.38 | 23.53 | 23.11 | 23.30 | 76,837,032 | -0.14(-0.61%) |
Jan 05, 2010 | 23.36 | 23.55 | 23.20 | 23.44 | 65,712,488 | +0.01(+0.03%) |
Jan 04, 2010 | 23.18 | 23.55 | 23.16 | 23.43 | 50,733,236 | +0.36(+1.54%) |
Dec 31, 2009 | 23.45 | 23.08 | 23.08 | 23.08 | 42,174,844 | -0.36(-1.55%) |
Dec 30, 2009 | 23.58 | 23.69 | 23.32 | 23.44 | 55,484,480 | -0.33(-1.37%) |
Dec 29, 2009 | 23.73 | 23.85 | 23.64 | 23.76 | 39,251,028 | +0.17(+0.71%) |
Dec 28, 2009 | 23.47 | 23.61 | 23.39 | 23.60 | 33,528,728 | +0.13(+0.55%) |
Dec 24, 2009 | 23.38 | 23.47 | 23.29 | 23.47 | 14,640,300 | +0.06(+0.26%) |
Dec 23, 2009 | 23.25 | 23.43 | 23.23 | 23.41 | 37,458,368 | +0.08(+0.32%) |
Dec 22, 2009 | 23.17 | 23.42 | 23.12 | 23.33 | 47,826,120 | +0.23(+0.98%) |
Dec 21, 2009 | 23.02 | 23.35 | 22.99 | 23.11 | 53,003,932 | +0.12(+0.53%) |
Dec 18, 2009 | 22.59 | 23.05 | 22.56 | 22.98 | 124,317,192 | +0.58(+2.57%) |
Dec 17, 2009 | 22.67 | 22.68 | 22.39 | 22.41 | 57,687,556 | -0.38(-1.66%) |
Dec 16, 2009 | 22.77 | 23.02 | 22.74 | 22.79 | 73,622,128 | +0.06(+0.27%) |
Dec 15, 2009 | 22.63 | 22.87 | 22.62 | 22.73 | 65,308,216 | -0.07(-0.30%) |
Dec 14, 2009 | 22.76 | 22.83 | 22.64 | 22.80 | 45,730,784 | +0.20(+0.87%) |
Dec 11, 2009 | 22.69 | 22.71 | 22.55 | 22.60 | 57,783,368 | -0.02(-0.07%) |
Dec 10, 2009 | 22.49 | 22.68 | 22.45 | 22.61 | 60,680,708 | +0.12(+0.54%) |
Dec 09, 2009 | 22.31 | 22.57 | 22.14 | 22.49 | 59,060,176 | +0.11(+0.47%) |
Dec 08, 2009 | 22.35 | 22.52 | 22.24 | 22.39 | 49,403,176 | -0.17(-0.74%) |
Dec 07, 2009 | 22.55 | 22.77 | 22.47 | 22.55 | 50,255,092 | -0.14(-0.63%) |
Dec 04, 2009 | 22.75 | 22.99 | 22.58 | 22.70 | 77,680,992 | +0.11(+0.50%) |
Dec 03, 2009 | 22.59 | 22.86 | 22.53 | 22.58 | 56,922,972 | +0.04(+0.17%) |
Dec 02, 2009 | 22.64 | 22.70 | 22.45 | 22.55 | 47,952,176 | -0.17(-0.77%) |