Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.54 | 24.69 | 24.25 | 24.51 | 1,404,212 | -0.02(-0.10%) |
Feb 25, 2010 | 24.30 | 24.55 | 23.70 | 24.54 | 1,762,927 | +0.20(+0.81%) |
Feb 24, 2010 | 23.92 | 24.40 | 23.81 | 24.34 | 1,759,896 | +0.40(+1.67%) |
Feb 23, 2010 | 24.41 | 24.47 | 23.72 | 23.94 | 3,226,530 | -0.60(-2.43%) |
Feb 22, 2010 | 24.52 | 24.64 | 24.34 | 24.54 | 2,393,819 | +0.14(+0.58%) |
Feb 19, 2010 | 24.15 | 24.40 | 24.01 | 24.40 | 2,332,901 | +0.22(+0.91%) |
Feb 18, 2010 | 24.08 | 24.23 | 23.87 | 24.18 | 2,162,963 | +0.10(+0.42%) |
Feb 17, 2010 | 23.69 | 24.39 | 23.52 | 24.07 | 5,258,681 | +0.51(+2.17%) |
Feb 16, 2010 | 23.40 | 23.82 | 23.40 | 23.56 | 2,056,913 | +0.13(+0.54%) |
Feb 12, 2010 | 23.09 | 23.44 | 23.44 | 23.44 | 2,164,379 | -0.13(-0.53%) |
Feb 11, 2010 | 23.29 | 23.81 | 23.20 | 23.56 | 1,983,347 | +0.17(+0.71%) |
Feb 10, 2010 | 23.57 | 23.70 | 23.18 | 23.40 | 1,736,438 | -0.12(-0.50%) |
Feb 09, 2010 | 24.00 | 24.03 | 22.70 | 23.52 | 4,222,764 | +0.28(+1.18%) |
Feb 08, 2010 | 23.57 | 23.92 | 23.08 | 23.24 | 2,124,507 | -0.25(-1.07%) |
Feb 05, 2010 | 23.44 | 23.55 | 22.16 | 23.49 | 3,510,803 | +0.09(+0.37%) |
Feb 04, 2010 | 24.24 | 24.33 | 23.38 | 23.41 | 1,594,651 | -1.53(-6.15%) |
Feb 03, 2010 | 24.45 | 25.24 | 24.45 | 24.94 | 1,274,251 | +0.27(+1.08%) |
Feb 02, 2010 | 23.45 | 24.95 | 23.45 | 24.67 | 2,424,827 | +1.47(+6.32%) |
Feb 01, 2010 | 23.08 | 23.62 | 23.08 | 23.21 | 1,162,409 | +0.33(+1.46%) |
Jan 29, 2010 | 23.68 | 24.07 | 22.71 | 22.87 | 2,457,418 | -0.62(-2.64%) |
Jan 28, 2010 | 24.68 | 24.76 | 23.37 | 23.49 | 3,029,240 | -1.14(-4.63%) |
Jan 27, 2010 | 25.17 | 25.46 | 24.54 | 24.63 | 2,390,988 | -0.52(-2.06%) |
Jan 26, 2010 | 24.80 | 25.22 | 24.76 | 25.15 | 1,417,084 | +0.04(+0.16%) |
Jan 25, 2010 | 25.19 | 25.56 | 25.02 | 25.11 | 1,626,670 | +0.15(+0.60%) |
Jan 22, 2010 | 25.27 | 25.27 | 24.70 | 24.96 | 2,062,324 | -0.31(-1.21%) |
Jan 21, 2010 | 25.84 | 26.00 | 25.15 | 25.27 | 1,850,462 | -0.57(-2.22%) |
Jan 20, 2010 | 25.75 | 25.94 | 25.40 | 25.84 | 1,286,888 | -0.26(-0.99%) |
Jan 19, 2010 | 25.53 | 26.11 | 25.43 | 26.10 | 2,129,111 | +0.56(+2.18%) |
Jan 15, 2010 | 25.94 | 25.54 | 25.54 | 25.54 | 1,126,785 | -0.45(-1.72%) |
Jan 14, 2010 | 26.07 | 26.16 | 25.50 | 25.99 | 1,182,415 | -0.09(-0.33%) |
Jan 13, 2010 | 26.00 | 26.24 | 25.35 | 26.08 | 1,899,314 | +0.11(+0.42%) |
Jan 12, 2010 | 26.68 | 26.69 | 25.82 | 25.97 | 1,053,481 | -0.98(-3.64%) |
Jan 11, 2010 | 26.95 | 27.07 | 26.53 | 26.95 | 1,008,639 | +0.08(+0.29%) |
Jan 08, 2010 | 27.06 | 27.29 | 26.82 | 26.87 | 1,512,434 | -0.25(-0.93%) |
Jan 07, 2010 | 27.00 | 27.17 | 26.64 | 27.12 | 1,517,659 | +0.14(+0.52%) |
Jan 06, 2010 | 26.74 | 27.10 | 26.60 | 26.98 | 1,820,807 | +0.29(+1.09%) |
Jan 05, 2010 | 26.16 | 26.77 | 26.13 | 26.69 | 958,023 | +0.58(+2.22%) |
Jan 04, 2010 | 25.61 | 26.31 | 25.23 | 26.11 | 1,377,190 | +0.91(+3.61%) |
Dec 31, 2009 | 25.43 | 25.20 | 25.20 | 25.20 | 536,049 | -0.18(-0.71%) |
Dec 30, 2009 | 25.12 | 25.53 | 25.04 | 25.38 | 375,699 | +0.12(+0.47%) |
Dec 29, 2009 | 25.60 | 25.65 | 25.08 | 25.26 | 922,172 | -0.28(-1.11%) |
Dec 28, 2009 | 25.97 | 26.23 | 25.20 | 25.54 | 785,331 | -0.42(-1.63%) |
Dec 24, 2009 | 25.74 | 25.97 | 25.55 | 25.97 | 448,609 | +0.38(+1.50%) |
Dec 23, 2009 | 25.41 | 25.70 | 25.14 | 25.58 | 677,062 | +0.46(+1.84%) |
Dec 22, 2009 | 25.10 | 25.38 | 25.07 | 25.12 | 844,132 | -0.01(-0.03%) |
Dec 21, 2009 | 25.32 | 25.94 | 25.07 | 25.13 | 1,392,442 | -0.18(-0.71%) |
Dec 18, 2009 | 25.47 | 25.76 | 25.20 | 25.31 | 1,103,184 | -0.09(-0.34%) |
Dec 17, 2009 | 25.65 | 25.80 | 25.28 | 25.39 | 1,026,504 | -0.51(-1.97%) |
Dec 16, 2009 | 25.43 | 26.18 | 25.25 | 25.91 | 1,440,127 | +0.76(+3.03%) |
Dec 15, 2009 | 25.73 | 25.91 | 25.04 | 25.14 | 1,607,939 | -0.60(-2.32%) |
Dec 14, 2009 | 25.91 | 25.96 | 25.72 | 25.74 | 1,712,157 | +0.46(+1.83%) |
Dec 11, 2009 | 25.20 | 25.42 | 24.87 | 25.28 | 1,225,295 | +0.31(+1.23%) |
Dec 10, 2009 | 24.95 | 25.43 | 24.65 | 24.97 | 1,815,433 | +0.14(+0.57%) |
Dec 09, 2009 | 24.45 | 24.94 | 24.20 | 24.83 | 1,726,240 | +0.38(+1.54%) |
Dec 08, 2009 | 24.38 | 24.57 | 23.93 | 24.45 | 1,504,540 | -0.14(-0.57%) |
Dec 07, 2009 | 24.18 | 24.82 | 24.17 | 24.59 | 1,270,719 | +0.28(+1.16%) |
Dec 04, 2009 | 24.87 | 25.42 | 24.15 | 24.31 | 3,001,801 | -0.40(-1.62%) |
Dec 03, 2009 | 24.67 | 25.26 | 24.55 | 24.71 | 2,076,069 | -0.03(-0.13%) |
Dec 02, 2009 | 24.13 | 24.81 | 24.02 | 24.74 | 2,143,060 | +0.60(+2.47%) |