Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.82 | 25.45 | 24.76 | 25.21 | 3,358,925 | +0.45(+1.82%) |
Feb 25, 2010 | 23.79 | 24.77 | 23.63 | 24.76 | 3,377,317 | +0.89(+3.72%) |
Feb 24, 2010 | 23.67 | 23.94 | 23.55 | 23.87 | 1,393,738 | +0.29(+1.24%) |
Feb 23, 2010 | 23.49 | 23.63 | 23.24 | 23.58 | 1,925,704 | +0.02(+0.06%) |
Feb 22, 2010 | 23.67 | 23.78 | 23.39 | 23.56 | 1,136,002 | -0.04(-0.16%) |
Feb 19, 2010 | 23.46 | 23.67 | 23.40 | 23.60 | 1,028,074 | +0.06(+0.26%) |
Feb 18, 2010 | 23.40 | 23.59 | 23.25 | 23.54 | 1,021,039 | +0.15(+0.64%) |
Feb 17, 2010 | 23.37 | 23.43 | 23.22 | 23.39 | 1,394,007 | +0.06(+0.26%) |
Feb 16, 2010 | 23.15 | 23.43 | 23.07 | 23.33 | 1,046,547 | +0.29(+1.27%) |
Feb 12, 2010 | 22.57 | 23.03 | 23.03 | 23.03 | 1,281,725 | +0.25(+1.09%) |
Feb 11, 2010 | 22.35 | 22.82 | 22.12 | 22.79 | 905,980 | +0.46(+2.06%) |
Feb 10, 2010 | 22.45 | 22.54 | 22.22 | 22.33 | 1,914,625 | -0.08(-0.34%) |
Feb 09, 2010 | 22.18 | 22.50 | 22.00 | 22.40 | 991,795 | +0.43(+1.95%) |
Feb 08, 2010 | 22.22 | 22.43 | 21.97 | 21.97 | 990,612 | -0.21(-0.95%) |
Feb 05, 2010 | 22.33 | 22.39 | 21.84 | 22.18 | 1,628,266 | -0.14(-0.61%) |
Feb 04, 2010 | 21.88 | 22.61 | 21.82 | 22.32 | 2,643,309 | +0.34(+1.54%) |
Feb 03, 2010 | 21.88 | 22.12 | 21.84 | 21.98 | 997,239 | -0.06(-0.27%) |
Feb 02, 2010 | 21.79 | 22.15 | 21.72 | 22.04 | 1,351,433 | +0.44(+2.03%) |
Feb 01, 2010 | 21.59 | 21.74 | 21.45 | 21.60 | 1,046,455 | +0.22(+1.05%) |
Jan 29, 2010 | 21.92 | 21.99 | 21.36 | 21.38 | 1,716,418 | -0.49(-2.24%) |
Jan 28, 2010 | 22.03 | 22.13 | 21.66 | 21.87 | 1,057,070 | -0.12(-0.55%) |
Jan 27, 2010 | 22.45 | 22.48 | 21.67 | 21.99 | 1,830,689 | -0.45(-2.01%) |
Jan 26, 2010 | 22.25 | 22.57 | 22.09 | 22.44 | 1,538,969 | +0.18(+0.81%) |
Jan 25, 2010 | 22.52 | 22.59 | 22.22 | 22.26 | 1,414,423 | -0.01(-0.03%) |
Jan 22, 2010 | 22.57 | 22.83 | 22.20 | 22.27 | 2,443,035 | -0.38(-1.69%) |
Jan 21, 2010 | 22.75 | 22.95 | 22.51 | 22.65 | 2,468,467 | +0.00(+0.00%) |
Jan 20, 2010 | 22.36 | 22.68 | 22.20 | 22.65 | 3,409,567 | -0.67(-2.87%) |
Jan 19, 2010 | 23.33 | 23.62 | 23.17 | 23.32 | 1,805,919 | -0.02(-0.10%) |
Jan 15, 2010 | 23.28 | 23.34 | 23.34 | 23.34 | 2,386,707 | +0.22(+0.94%) |
Jan 14, 2010 | 23.42 | 23.47 | 22.95 | 23.12 | 2,049,057 | -0.33(-1.41%) |
Jan 13, 2010 | 23.21 | 23.49 | 22.85 | 23.46 | 3,009,579 | +0.72(+3.18%) |
Jan 12, 2010 | 22.46 | 23.02 | 21.96 | 22.73 | 3,560,450 | +0.39(+1.75%) |
Jan 11, 2010 | 22.48 | 22.57 | 22.23 | 22.34 | 1,523,923 | -0.12(-0.54%) |
Jan 08, 2010 | 22.23 | 22.55 | 22.19 | 22.46 | 2,027,384 | +0.14(+0.61%) |
Jan 07, 2010 | 22.30 | 22.44 | 21.97 | 22.33 | 2,790,909 | +0.25(+1.12%) |
Jan 06, 2010 | 21.63 | 22.09 | 21.55 | 22.08 | 2,227,336 | +0.29(+1.31%) |
Jan 05, 2010 | 21.78 | 21.82 | 21.55 | 21.79 | 1,836,142 | +0.00(+0.00%) |
Jan 04, 2010 | 22.11 | 22.21 | 21.52 | 21.79 | 2,579,821 | -0.02(-0.07%) |
Dec 31, 2009 | 22.15 | 21.81 | 21.81 | 21.81 | 1,390,429 | -0.25(-1.13%) |
Dec 30, 2009 | 22.01 | 22.22 | 21.82 | 22.06 | 1,390,863 | -0.07(-0.31%) |
Dec 29, 2009 | 21.97 | 22.18 | 21.87 | 22.12 | 2,425,467 | +0.26(+1.20%) |
Dec 28, 2009 | 22.12 | 22.21 | 21.72 | 21.86 | 1,330,745 | -0.20(-0.92%) |
Dec 24, 2009 | 22.00 | 22.15 | 21.84 | 22.06 | 351,579 | +0.11(+0.48%) |
Dec 23, 2009 | 22.06 | 22.24 | 21.81 | 21.96 | 1,478,824 | -0.10(-0.44%) |
Dec 22, 2009 | 22.29 | 22.29 | 21.88 | 22.06 | 2,164,163 | -0.17(-0.75%) |
Dec 21, 2009 | 22.09 | 22.33 | 22.03 | 22.22 | 2,165,642 | +0.13(+0.58%) |
Dec 18, 2009 | 21.95 | 22.23 | 21.66 | 22.09 | 3,158,533 | +0.38(+1.73%) |
Dec 17, 2009 | 22.00 | 22.07 | 21.67 | 21.72 | 1,984,463 | -0.44(-2.00%) |
Dec 16, 2009 | 22.12 | 22.17 | 21.94 | 22.16 | 2,337,315 | +0.13(+0.58%) |
Dec 15, 2009 | 21.82 | 22.13 | 21.60 | 22.03 | 3,172,127 | +0.22(+1.00%) |
Dec 14, 2009 | 21.80 | 21.82 | 21.72 | 21.82 | 2,594,126 | +0.18(+0.83%) |
Dec 11, 2009 | 21.44 | 21.67 | 21.28 | 21.63 | 2,715,015 | +0.31(+1.45%) |
Dec 10, 2009 | 21.51 | 21.77 | 21.28 | 21.33 | 3,132,249 | -0.07(-0.32%) |
Dec 09, 2009 | 21.47 | 21.50 | 21.18 | 21.39 | 2,573,476 | -0.14(-0.66%) |
Dec 08, 2009 | 21.10 | 21.59 | 20.86 | 21.54 | 4,121,966 | +0.35(+1.63%) |
Dec 07, 2009 | 21.38 | 21.55 | 20.69 | 21.19 | 4,851,573 | +0.06(+0.28%) |
Dec 04, 2009 | 20.22 | 21.13 | 20.12 | 21.13 | 15,174,066 | +3.42(+19.29%) |
Dec 03, 2009 | 18.24 | 18.24 | 17.68 | 17.71 | 3,591,323 | -0.28(-1.55%) |
Dec 02, 2009 | 17.71 | 18.23 | 17.70 | 17.99 | 3,379,603 | +0.34(+1.92%) |