Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.54 | 24.56 | 23.79 | 23.87 | 47,581,624 | -0.51(-2.10%) |
Feb 25, 2010 | 23.93 | 24.43 | 23.46 | 24.38 | 2,858,306 | +0.09(+0.39%) |
Feb 24, 2010 | 24.51 | 24.84 | 24.17 | 24.28 | 4,904,449 | -0.21(-0.87%) |
Feb 23, 2010 | 25.17 | 25.20 | 24.19 | 24.50 | 6,913,285 | -0.09(-0.36%) |
Feb 22, 2010 | 26.04 | 26.11 | 24.46 | 24.58 | 6,072,024 | -1.28(-4.94%) |
Feb 19, 2010 | 26.10 | 26.24 | 25.71 | 25.86 | 2,883,332 | -0.23(-0.88%) |
Feb 18, 2010 | 25.93 | 26.33 | 25.76 | 26.09 | 2,634,190 | +0.12(+0.45%) |
Feb 17, 2010 | 25.46 | 26.04 | 25.39 | 25.97 | 3,367,502 | +0.70(+2.75%) |
Feb 16, 2010 | 25.06 | 25.33 | 24.74 | 25.28 | 2,459,685 | +0.75(+3.07%) |
Feb 12, 2010 | 24.25 | 24.53 | 24.53 | 24.53 | 2,084,960 | -0.06(-0.26%) |
Feb 11, 2010 | 24.18 | 24.98 | 24.04 | 24.59 | 2,501,020 | +0.44(+1.83%) |
Feb 10, 2010 | 23.80 | 24.35 | 23.59 | 24.15 | 1,496,820 | +0.22(+0.91%) |
Feb 09, 2010 | 23.94 | 24.51 | 23.72 | 23.93 | 2,470,314 | +0.28(+1.19%) |
Feb 08, 2010 | 23.79 | 24.08 | 23.27 | 23.65 | 2,274,153 | -0.08(-0.35%) |
Feb 05, 2010 | 23.73 | 23.97 | 22.85 | 23.73 | 2,880,115 | +0.02(+0.07%) |
Feb 04, 2010 | 25.07 | 25.16 | 23.70 | 23.71 | 2,887,010 | -1.55(-6.15%) |
Feb 03, 2010 | 25.35 | 25.56 | 25.09 | 25.27 | 2,389,166 | -0.19(-0.74%) |
Feb 02, 2010 | 25.32 | 25.75 | 25.18 | 25.45 | 2,482,987 | +0.41(+1.66%) |
Feb 01, 2010 | 24.83 | 25.24 | 24.52 | 25.04 | 4,318,391 | +0.43(+1.76%) |
Jan 29, 2010 | 26.62 | 26.62 | 24.42 | 24.61 | 4,489,357 | -1.33(-5.13%) |
Jan 28, 2010 | 27.29 | 27.35 | 25.74 | 25.94 | 3,354,203 | -0.65(-2.43%) |
Jan 27, 2010 | 26.42 | 26.76 | 25.89 | 26.58 | 3,325,439 | +0.06(+0.24%) |
Jan 26, 2010 | 26.15 | 27.00 | 25.79 | 26.52 | 2,748,934 | +0.22(+0.83%) |
Jan 25, 2010 | 26.40 | 26.94 | 26.23 | 26.30 | 2,399,872 | +0.15(+0.56%) |
Jan 22, 2010 | 27.63 | 27.63 | 26.00 | 26.15 | 3,671,098 | -1.56(-5.64%) |
Jan 21, 2010 | 27.92 | 28.55 | 27.50 | 27.72 | 3,202,252 | -0.09(-0.34%) |
Jan 20, 2010 | 27.80 | 27.97 | 27.32 | 27.81 | 2,256,613 | -0.35(-1.23%) |
Jan 19, 2010 | 27.85 | 28.21 | 27.74 | 28.16 | 2,635,225 | +0.22(+0.80%) |
Jan 15, 2010 | 28.32 | 27.94 | 27.94 | 27.94 | 2,848,420 | -0.64(-2.24%) |
Jan 14, 2010 | 27.50 | 28.82 | 27.50 | 28.58 | 3,953,708 | +0.79(+2.84%) |
Jan 13, 2010 | 26.75 | 27.84 | 26.68 | 27.79 | 3,336,320 | +1.02(+3.80%) |
Jan 12, 2010 | 26.77 | 27.13 | 26.45 | 26.77 | 3,892,442 | -0.56(-2.04%) |
Jan 11, 2010 | 28.59 | 28.59 | 26.90 | 27.33 | 5,071,796 | -0.91(-3.21%) |
Jan 08, 2010 | 27.59 | 28.58 | 27.46 | 28.24 | 4,752,265 | +0.98(+3.58%) |
Jan 07, 2010 | 26.99 | 27.35 | 26.54 | 27.26 | 2,845,807 | +0.17(+0.63%) |
Jan 06, 2010 | 26.17 | 27.11 | 25.97 | 27.09 | 4,217,855 | +0.95(+3.65%) |
Jan 05, 2010 | 24.70 | 26.15 | 24.63 | 26.14 | 5,166,702 | +1.44(+5.84%) |
Jan 04, 2010 | 23.95 | 24.72 | 23.95 | 24.70 | 1,563,906 | +1.24(+5.27%) |
Dec 31, 2009 | 24.02 | 23.46 | 23.46 | 23.46 | 1,103,771 | -0.49(-2.06%) |
Dec 30, 2009 | 24.17 | 24.37 | 23.91 | 23.95 | 1,865,212 | -0.42(-1.71%) |
Dec 29, 2009 | 24.90 | 24.98 | 24.35 | 24.37 | 1,599,975 | -0.42(-1.69%) |
Dec 28, 2009 | 25.07 | 25.37 | 24.65 | 24.79 | 1,281,170 | -0.10(-0.40%) |
Dec 24, 2009 | 25.00 | 25.20 | 24.73 | 24.89 | 326,131 | -0.06(-0.24%) |
Dec 23, 2009 | 24.20 | 25.04 | 24.13 | 24.95 | 2,289,163 | +0.94(+3.92%) |
Dec 22, 2009 | 23.78 | 24.23 | 23.78 | 24.01 | 1,219,865 | -0.02(-0.07%) |
Dec 21, 2009 | 23.87 | 24.12 | 23.72 | 24.02 | 2,530,847 | +0.36(+1.52%) |
Dec 18, 2009 | 23.58 | 23.75 | 23.18 | 23.67 | 3,854,163 | +0.31(+1.33%) |
Dec 17, 2009 | 23.35 | 23.56 | 23.13 | 23.35 | 2,628,403 | -0.03(-0.13%) |
Dec 16, 2009 | 23.17 | 23.67 | 23.09 | 23.38 | 3,252,707 | +0.34(+1.45%) |
Dec 15, 2009 | 22.88 | 23.45 | 22.79 | 23.05 | 3,607,265 | +0.05(+0.23%) |
Dec 14, 2009 | 23.04 | 23.21 | 22.97 | 22.99 | 2,883,638 | +0.48(+2.12%) |
Dec 11, 2009 | 22.70 | 22.78 | 22.37 | 22.52 | 2,504,502 | +0.11(+0.50%) |
Dec 10, 2009 | 21.81 | 22.48 | 21.81 | 22.41 | 2,725,060 | +0.74(+3.42%) |
Dec 09, 2009 | 21.64 | 22.03 | 21.33 | 21.67 | 3,405,659 | +0.19(+0.88%) |
Dec 08, 2009 | 21.47 | 21.81 | 21.28 | 21.48 | 3,451,430 | -0.39(-1.80%) |
Dec 07, 2009 | 21.44 | 22.23 | 21.44 | 21.87 | 3,334,392 | +0.22(+1.03%) |
Dec 04, 2009 | 22.00 | 22.39 | 21.43 | 21.65 | 3,254,782 | +0.00(+0.00%) |
Dec 03, 2009 | 22.17 | 22.21 | 21.60 | 21.65 | 2,360,355 | -0.45(-2.05%) |
Dec 02, 2009 | 22.06 | 22.45 | 21.98 | 22.10 | 2,429,740 | -0.12(-0.56%) |