Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.58 | 22.69 | 21.97 | 22.02 | 3,286,433 | -0.45(-2.01%) |
Feb 25, 2010 | 22.57 | 22.57 | 22.11 | 22.47 | 4,209,967 | -0.44(-1.93%) |
Feb 24, 2010 | 22.48 | 23.00 | 22.35 | 22.91 | 3,917,781 | +0.56(+2.49%) |
Feb 23, 2010 | 22.45 | 22.61 | 22.16 | 22.36 | 3,690,480 | -0.15(-0.68%) |
Feb 22, 2010 | 22.61 | 22.61 | 22.07 | 22.51 | 2,878,266 | +0.01(+0.02%) |
Feb 19, 2010 | 22.07 | 22.66 | 21.98 | 22.51 | 3,698,892 | +0.38(+1.70%) |
Feb 18, 2010 | 21.85 | 22.17 | 21.81 | 22.13 | 2,572,280 | +0.15(+0.69%) |
Feb 17, 2010 | 22.22 | 22.33 | 21.78 | 21.98 | 2,822,494 | -0.09(-0.40%) |
Feb 16, 2010 | 21.81 | 22.10 | 21.74 | 22.06 | 2,986,390 | +0.51(+2.38%) |
Feb 12, 2010 | 21.26 | 21.55 | 21.55 | 21.55 | 3,189,367 | -0.04(-0.20%) |
Feb 11, 2010 | 21.43 | 21.63 | 21.20 | 21.60 | 2,199,617 | +0.20(+0.94%) |
Feb 10, 2010 | 21.69 | 21.74 | 21.09 | 21.39 | 2,256,945 | -0.29(-1.36%) |
Feb 09, 2010 | 21.70 | 21.94 | 21.27 | 21.69 | 3,751,634 | +0.29(+1.38%) |
Feb 08, 2010 | 21.53 | 21.92 | 21.37 | 21.39 | 3,948,044 | -0.11(-0.51%) |
Feb 05, 2010 | 21.81 | 21.94 | 20.85 | 21.50 | 8,317,017 | -0.51(-2.33%) |
Feb 04, 2010 | 22.78 | 22.78 | 21.94 | 22.02 | 4,087,178 | -0.75(-3.28%) |
Feb 03, 2010 | 23.08 | 23.18 | 22.62 | 22.76 | 3,952,982 | -0.38(-1.65%) |
Feb 02, 2010 | 22.37 | 23.21 | 22.12 | 23.14 | 4,120,507 | +1.35(+6.22%) |
Feb 01, 2010 | 22.01 | 22.35 | 21.74 | 21.79 | 3,687,836 | +0.04(+0.19%) |
Jan 29, 2010 | 22.25 | 22.62 | 21.73 | 21.75 | 3,778,215 | -0.32(-1.43%) |
Jan 28, 2010 | 22.64 | 22.70 | 21.86 | 22.06 | 2,537,521 | -0.42(-1.87%) |
Jan 27, 2010 | 22.55 | 22.59 | 22.07 | 22.48 | 4,398,492 | -0.14(-0.63%) |
Jan 26, 2010 | 22.46 | 22.86 | 22.38 | 22.63 | 2,676,170 | +0.06(+0.27%) |
Jan 25, 2010 | 22.79 | 22.95 | 22.30 | 22.57 | 3,002,588 | +0.10(+0.46%) |
Jan 22, 2010 | 22.73 | 23.01 | 22.41 | 22.46 | 3,526,488 | -0.39(-1.69%) |
Jan 21, 2010 | 23.93 | 24.02 | 22.84 | 22.85 | 3,181,001 | -1.09(-4.57%) |
Jan 20, 2010 | 24.14 | 24.30 | 23.78 | 23.94 | 2,324,419 | -0.40(-1.65%) |
Jan 19, 2010 | 23.73 | 24.36 | 23.68 | 24.35 | 1,487,811 | +0.62(+2.59%) |
Jan 15, 2010 | 23.89 | 23.73 | 23.73 | 23.73 | 2,463,237 | -0.15(-0.62%) |
Jan 14, 2010 | 23.96 | 24.03 | 23.66 | 23.88 | 1,433,260 | -0.23(-0.95%) |
Jan 13, 2010 | 23.92 | 24.17 | 23.64 | 24.11 | 1,335,414 | +0.22(+0.91%) |
Jan 12, 2010 | 23.96 | 24.17 | 23.59 | 23.89 | 1,667,020 | -0.28(-1.17%) |
Jan 11, 2010 | 24.03 | 24.22 | 23.83 | 24.17 | 2,051,286 | +0.16(+0.66%) |
Jan 08, 2010 | 24.09 | 24.20 | 23.79 | 24.01 | 2,406,257 | -0.22(-0.92%) |
Jan 07, 2010 | 24.25 | 24.30 | 23.82 | 24.24 | 2,609,567 | -0.11(-0.45%) |
Jan 06, 2010 | 24.13 | 24.62 | 23.93 | 24.35 | 4,140,883 | -0.27(-1.11%) |
Jan 05, 2010 | 24.11 | 24.63 | 23.79 | 24.62 | 3,167,508 | +0.51(+2.12%) |
Jan 04, 2010 | 23.89 | 24.19 | 23.65 | 24.11 | 3,365,863 | +0.62(+2.64%) |
Dec 31, 2009 | 23.93 | 23.49 | 23.49 | 23.49 | 1,289,479 | -0.39(-1.64%) |
Dec 30, 2009 | 23.71 | 23.88 | 23.62 | 23.88 | 1,188,545 | -0.07(-0.30%) |
Dec 29, 2009 | 23.94 | 24.04 | 23.73 | 23.95 | 1,396,176 | +0.15(+0.64%) |
Dec 28, 2009 | 24.06 | 24.13 | 23.61 | 23.80 | 1,143,952 | -0.24(-1.00%) |
Dec 24, 2009 | 23.95 | 24.08 | 23.88 | 24.04 | 532,114 | +0.16(+0.66%) |
Dec 23, 2009 | 23.90 | 23.94 | 23.52 | 23.88 | 1,535,855 | +0.14(+0.57%) |
Dec 22, 2009 | 23.46 | 23.79 | 23.40 | 23.74 | 2,463,286 | +0.27(+1.16%) |
Dec 21, 2009 | 23.31 | 23.65 | 23.30 | 23.47 | 2,037,133 | +0.17(+0.72%) |
Dec 18, 2009 | 23.28 | 23.59 | 23.03 | 23.30 | 4,052,148 | -0.10(-0.44%) |
Dec 17, 2009 | 23.75 | 23.93 | 23.40 | 23.40 | 2,852,015 | -0.96(-3.95%) |
Dec 16, 2009 | 23.92 | 24.42 | 23.82 | 24.37 | 7,407,189 | +0.90(+3.83%) |
Dec 15, 2009 | 25.27 | 25.48 | 23.25 | 23.47 | 17,011,228 | +0.33(+1.41%) |
Dec 14, 2009 | 23.09 | 23.19 | 23.03 | 23.14 | 1,718,658 | +0.26(+1.12%) |
Dec 11, 2009 | 22.64 | 22.92 | 22.49 | 22.89 | 1,716,255 | +0.38(+1.67%) |
Dec 10, 2009 | 22.92 | 22.97 | 22.44 | 22.51 | 1,938,780 | -0.28(-1.24%) |
Dec 09, 2009 | 22.65 | 22.89 | 22.38 | 22.79 | 2,129,847 | +0.19(+0.82%) |
Dec 08, 2009 | 23.05 | 23.07 | 22.47 | 22.61 | 2,167,703 | -0.38(-1.63%) |
Dec 07, 2009 | 23.04 | 23.26 | 22.86 | 22.98 | 2,595,730 | -0.17(-0.75%) |
Dec 04, 2009 | 23.12 | 23.68 | 22.75 | 23.16 | 3,546,668 | +0.21(+0.93%) |
Dec 03, 2009 | 23.11 | 23.96 | 22.89 | 22.95 | 6,859,810 | +0.39(+1.71%) |
Dec 02, 2009 | 21.88 | 22.64 | 21.88 | 22.56 | 3,545,143 | +0.52(+2.35%) |