Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.14 | 24.33 | 23.96 | 24.17 | 2,816,056 | +0.04(+0.16%) |
Feb 25, 2010 | 23.55 | 24.21 | 23.39 | 24.13 | 4,062,922 | +0.18(+0.77%) |
Feb 24, 2010 | 23.70 | 23.97 | 23.60 | 23.95 | 3,490,173 | +0.37(+1.58%) |
Feb 23, 2010 | 22.95 | 23.70 | 22.88 | 23.57 | 9,526,693 | +0.04(+0.17%) |
Feb 22, 2010 | 23.52 | 23.68 | 23.39 | 23.53 | 6,800,628 | +0.28(+1.20%) |
Feb 19, 2010 | 22.96 | 23.61 | 22.91 | 23.25 | 6,803,569 | +0.44(+1.94%) |
Feb 18, 2010 | 22.77 | 22.86 | 22.55 | 22.81 | 2,464,645 | -0.07(-0.28%) |
Feb 17, 2010 | 23.03 | 23.16 | 22.80 | 22.88 | 2,207,813 | +0.03(+0.11%) |
Feb 16, 2010 | 22.69 | 22.92 | 22.43 | 22.85 | 4,283,684 | +0.57(+2.57%) |
Feb 12, 2010 | 21.71 | 22.28 | 22.28 | 22.28 | 4,026,847 | +0.25(+1.15%) |
Feb 11, 2010 | 21.81 | 22.04 | 21.68 | 22.02 | 4,921,416 | +0.13(+0.60%) |
Feb 10, 2010 | 22.17 | 22.37 | 21.77 | 21.89 | 4,061,820 | -0.33(-1.47%) |
Feb 09, 2010 | 22.48 | 22.64 | 22.14 | 22.22 | 6,894,189 | -0.10(-0.44%) |
Feb 08, 2010 | 22.32 | 22.70 | 21.95 | 22.32 | 6,587,636 | +0.21(+0.94%) |
Feb 05, 2010 | 22.34 | 22.46 | 21.35 | 22.11 | 8,462,214 | -0.76(-3.33%) |
Feb 04, 2010 | 23.83 | 23.90 | 22.84 | 22.87 | 9,825,860 | -0.61(-2.61%) |
Feb 03, 2010 | 23.48 | 23.61 | 23.09 | 23.48 | 4,584,629 | -0.24(-1.02%) |
Feb 02, 2010 | 22.94 | 23.81 | 22.86 | 23.72 | 5,148,535 | +1.11(+4.90%) |
Feb 01, 2010 | 22.69 | 22.95 | 22.42 | 22.61 | 4,741,174 | +0.12(+0.51%) |
Jan 29, 2010 | 22.75 | 23.23 | 22.49 | 22.50 | 3,373,748 | -0.17(-0.75%) |
Jan 28, 2010 | 22.80 | 22.92 | 22.45 | 22.67 | 3,879,505 | +0.03(+0.14%) |
Jan 27, 2010 | 22.80 | 23.03 | 22.36 | 22.64 | 4,069,765 | -0.18(-0.80%) |
Jan 26, 2010 | 22.21 | 23.29 | 22.21 | 22.82 | 4,596,140 | +0.46(+2.07%) |
Jan 25, 2010 | 22.43 | 22.54 | 22.16 | 22.36 | 3,060,294 | +0.12(+0.53%) |
Jan 22, 2010 | 23.01 | 23.03 | 22.19 | 22.24 | 6,601,906 | -0.38(-1.70%) |
Jan 21, 2010 | 23.33 | 23.56 | 22.56 | 22.62 | 4,476,876 | -0.58(-2.50%) |
Jan 20, 2010 | 23.25 | 23.37 | 22.99 | 23.20 | 3,471,057 | -0.38(-1.60%) |
Jan 19, 2010 | 23.46 | 23.70 | 23.32 | 23.58 | 3,624,902 | +0.12(+0.50%) |
Jan 15, 2010 | 23.79 | 23.46 | 23.46 | 23.46 | 5,926,205 | -0.46(-1.93%) |
Jan 14, 2010 | 24.39 | 24.42 | 23.85 | 23.93 | 2,794,285 | -0.41(-1.69%) |
Jan 13, 2010 | 24.17 | 24.39 | 23.91 | 24.34 | 2,277,658 | +0.36(+1.49%) |
Jan 12, 2010 | 24.67 | 24.78 | 23.94 | 23.98 | 5,324,219 | -1.00(-4.02%) |
Jan 11, 2010 | 24.84 | 25.01 | 24.53 | 24.98 | 3,167,779 | +0.36(+1.48%) |
Jan 08, 2010 | 25.25 | 25.32 | 24.52 | 24.62 | 6,034,395 | -0.74(-2.93%) |
Jan 07, 2010 | 24.63 | 25.41 | 24.22 | 25.36 | 7,135,003 | +0.98(+4.01%) |
Jan 06, 2010 | 24.31 | 24.54 | 24.22 | 24.38 | 5,809,583 | +0.07(+0.27%) |
Jan 05, 2010 | 24.61 | 24.86 | 24.23 | 24.32 | 7,694,913 | -0.38(-1.56%) |
Jan 04, 2010 | 24.84 | 24.85 | 24.46 | 24.70 | 4,323,940 | +0.22(+0.90%) |
Dec 31, 2009 | 24.82 | 24.48 | 24.48 | 24.48 | 2,014,037 | -0.38(-1.55%) |
Dec 30, 2009 | 24.80 | 25.09 | 24.72 | 24.86 | 2,785,425 | -0.14(-0.57%) |
Dec 29, 2009 | 24.65 | 25.21 | 24.55 | 25.01 | 3,263,738 | +0.38(+1.56%) |
Dec 28, 2009 | 24.38 | 24.81 | 24.31 | 24.62 | 2,519,016 | +0.28(+1.15%) |
Dec 24, 2009 | 24.46 | 24.63 | 24.24 | 24.34 | 1,076,370 | -0.07(-0.27%) |
Dec 23, 2009 | 24.01 | 24.43 | 23.85 | 24.41 | 2,664,484 | +0.51(+2.15%) |
Dec 22, 2009 | 23.93 | 24.11 | 23.81 | 23.89 | 2,257,691 | -0.07(-0.30%) |
Dec 21, 2009 | 23.29 | 23.99 | 23.12 | 23.96 | 4,021,707 | +0.72(+3.11%) |
Dec 18, 2009 | 23.04 | 23.24 | 22.51 | 23.24 | 4,739,806 | +0.34(+1.48%) |
Dec 17, 2009 | 23.21 | 23.47 | 22.90 | 22.90 | 3,894,131 | -0.98(-4.09%) |
Dec 16, 2009 | 23.55 | 23.91 | 23.44 | 23.88 | 3,847,684 | +0.46(+1.98%) |
Dec 15, 2009 | 23.85 | 23.87 | 23.33 | 23.42 | 3,761,374 | -0.57(-2.39%) |
Dec 14, 2009 | 23.75 | 23.99 | 23.74 | 23.99 | 3,491,520 | +0.51(+2.16%) |
Dec 11, 2009 | 23.23 | 23.49 | 23.08 | 23.48 | 2,858,883 | +0.35(+1.52%) |
Dec 10, 2009 | 22.65 | 23.20 | 22.65 | 23.13 | 3,518,239 | +0.53(+2.36%) |
Dec 09, 2009 | 22.73 | 22.76 | 22.25 | 22.60 | 3,278,326 | -0.25(-1.11%) |
Dec 08, 2009 | 22.71 | 23.21 | 22.45 | 22.85 | 4,571,205 | -0.11(-0.48%) |
Dec 07, 2009 | 23.02 | 23.33 | 22.91 | 22.96 | 4,065,253 | +0.01(+0.03%) |
Dec 04, 2009 | 23.26 | 23.76 | 22.69 | 22.95 | 6,225,481 | +0.18(+0.77%) |
Dec 03, 2009 | 22.81 | 23.19 | 22.48 | 22.78 | 7,959,130 | +0.16(+0.72%) |
Dec 02, 2009 | 22.33 | 22.96 | 22.26 | 22.62 | 5,424,255 | +0.25(+1.11%) |