Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.08 | 23.08 | 22.76 | 22.97 | 21,024,560 | +0.01(+0.03%) |
Feb 25, 2010 | 22.67 | 23.00 | 22.46 | 22.97 | 28,052,448 | -0.06(-0.28%) |
Feb 24, 2010 | 23.11 | 23.31 | 22.89 | 23.03 | 21,890,914 | -0.05(-0.20%) |
Feb 23, 2010 | 23.37 | 23.50 | 22.94 | 23.08 | 27,533,022 | -0.37(-1.59%) |
Feb 22, 2010 | 23.64 | 23.76 | 23.36 | 23.45 | 15,763,990 | -0.10(-0.43%) |
Feb 19, 2010 | 23.24 | 23.67 | 23.23 | 23.55 | 20,859,954 | +0.13(+0.56%) |
Feb 18, 2010 | 23.07 | 23.50 | 23.05 | 23.42 | 26,913,824 | +0.25(+1.07%) |
Feb 17, 2010 | 23.30 | 23.40 | 23.01 | 23.17 | 40,305,636 | +0.01(+0.06%) |
Feb 16, 2010 | 22.87 | 23.19 | 22.86 | 23.16 | 14,416,599 | +0.57(+2.52%) |
Feb 12, 2010 | 22.23 | 22.59 | 22.59 | 22.59 | 26,906,596 | -0.04(-0.19%) |
Feb 11, 2010 | 22.24 | 22.66 | 22.13 | 22.63 | 26,699,220 | +0.38(+1.70%) |
Feb 10, 2010 | 22.43 | 22.48 | 21.97 | 22.25 | 29,551,864 | -0.15(-0.68%) |
Feb 09, 2010 | 22.21 | 22.64 | 22.06 | 22.40 | 39,412,440 | +0.53(+2.43%) |
Feb 08, 2010 | 22.27 | 22.40 | 21.85 | 21.87 | 28,070,682 | -0.36(-1.61%) |
Feb 05, 2010 | 21.89 | 22.24 | 21.50 | 22.23 | 44,222,012 | +0.41(+1.87%) |
Feb 04, 2010 | 22.36 | 22.43 | 21.81 | 21.82 | 31,274,620 | -0.85(-3.73%) |
Feb 03, 2010 | 22.84 | 23.06 | 22.59 | 22.67 | 24,827,164 | -0.26(-1.15%) |
Feb 02, 2010 | 22.96 | 23.05 | 22.62 | 22.93 | 21,992,872 | +0.43(+1.93%) |
Feb 01, 2010 | 22.21 | 22.86 | 22.21 | 22.50 | 23,686,204 | +0.51(+2.34%) |
Jan 29, 2010 | 22.51 | 22.84 | 21.97 | 21.98 | 22,103,868 | -0.36(-1.60%) |
Jan 28, 2010 | 22.89 | 22.96 | 22.23 | 22.34 | 22,446,256 | -0.41(-1.80%) |
Jan 27, 2010 | 22.83 | 23.00 | 22.35 | 22.75 | 27,023,698 | -0.20(-0.86%) |
Jan 26, 2010 | 23.02 | 23.33 | 22.87 | 22.94 | 23,013,326 | -0.33(-1.41%) |
Jan 25, 2010 | 23.31 | 23.51 | 23.19 | 23.27 | 14,129,873 | +0.20(+0.89%) |
Jan 22, 2010 | 23.47 | 23.75 | 23.01 | 23.07 | 27,488,548 | -0.47(-1.98%) |
Jan 21, 2010 | 24.63 | 24.63 | 23.53 | 23.53 | 27,171,032 | -1.06(-4.33%) |
Jan 20, 2010 | 24.72 | 24.80 | 24.37 | 24.60 | 15,773,426 | -0.44(-1.78%) |
Jan 19, 2010 | 24.69 | 25.05 | 24.58 | 25.04 | 9,326,105 | +0.39(+1.60%) |
Jan 15, 2010 | 24.80 | 24.65 | 24.65 | 24.65 | 10,428,049 | -0.18(-0.73%) |
Jan 14, 2010 | 25.12 | 25.18 | 24.80 | 24.83 | 13,184,335 | -0.31(-1.22%) |
Jan 13, 2010 | 24.91 | 25.16 | 24.61 | 25.14 | 16,375,834 | +0.29(+1.17%) |
Jan 12, 2010 | 24.96 | 25.10 | 24.60 | 24.85 | 18,047,078 | -0.48(-1.90%) |
Jan 11, 2010 | 25.79 | 25.80 | 25.22 | 25.33 | 12,489,055 | -0.14(-0.54%) |
Jan 08, 2010 | 25.06 | 25.47 | 25.00 | 25.47 | 6,365,386 | +0.35(+1.39%) |
Jan 07, 2010 | 25.19 | 25.22 | 24.91 | 25.12 | 7,894,024 | -0.20(-0.78%) |
Jan 06, 2010 | 24.90 | 25.40 | 24.85 | 25.31 | 11,095,311 | +0.42(+1.70%) |
Jan 05, 2010 | 24.85 | 24.93 | 24.66 | 24.89 | 12,119,855 | +0.08(+0.32%) |
Jan 04, 2010 | 24.49 | 24.81 | 24.40 | 24.81 | 10,376,217 | +0.75(+3.12%) |
Dec 31, 2009 | 24.45 | 24.06 | 24.06 | 24.06 | 3,540,734 | -0.34(-1.38%) |
Dec 30, 2009 | 24.26 | 24.46 | 24.20 | 24.40 | 4,078,024 | -0.03(-0.12%) |
Dec 29, 2009 | 24.39 | 24.59 | 24.33 | 24.42 | 5,097,302 | +0.04(+0.15%) |
Dec 28, 2009 | 24.45 | 24.54 | 24.28 | 24.39 | 5,503,819 | +0.02(+0.09%) |
Dec 24, 2009 | 24.29 | 24.42 | 24.21 | 24.37 | 3,731,580 | +0.19(+0.78%) |
Dec 23, 2009 | 23.89 | 24.18 | 23.78 | 24.18 | 7,204,666 | +0.36(+1.53%) |
Dec 22, 2009 | 23.72 | 23.83 | 23.61 | 23.81 | 6,477,061 | +0.14(+0.59%) |
Dec 21, 2009 | 23.48 | 23.76 | 23.45 | 23.67 | 6,992,118 | +0.34(+1.47%) |
Dec 18, 2009 | 23.43 | 23.52 | 23.10 | 23.33 | 13,311,633 | -0.15(-0.62%) |
Dec 17, 2009 | 23.78 | 23.83 | 23.42 | 23.48 | 9,460,700 | -0.56(-2.34%) |
Dec 16, 2009 | 23.89 | 24.16 | 23.85 | 24.04 | 10,446,067 | +0.27(+1.14%) |
Dec 15, 2009 | 23.94 | 24.16 | 23.66 | 23.77 | 17,269,386 | -0.23(-0.97%) |
Dec 14, 2009 | 23.91 | 24.02 | 23.89 | 24.00 | 10,384,162 | +0.34(+1.45%) |
Dec 11, 2009 | 23.75 | 23.82 | 23.44 | 23.66 | 10,875,877 | +0.07(+0.28%) |
Dec 10, 2009 | 23.83 | 23.93 | 23.51 | 23.59 | 10,736,282 | -0.09(-0.37%) |
Dec 09, 2009 | 23.41 | 23.70 | 23.21 | 23.68 | 12,406,894 | +0.29(+1.25%) |
Dec 08, 2009 | 23.59 | 23.65 | 23.33 | 23.39 | 14,491,413 | -0.38(-1.60%) |
Dec 07, 2009 | 23.65 | 24.02 | 23.63 | 23.77 | 13,497,172 | +0.03(+0.12%) |
Dec 04, 2009 | 24.37 | 24.47 | 23.40 | 23.74 | 32,171,684 | -0.26(-1.09%) |
Dec 03, 2009 | 24.40 | 24.51 | 23.98 | 24.00 | 19,837,404 | -0.39(-1.61%) |
Dec 02, 2009 | 24.18 | 24.50 | 24.15 | 24.40 | 12,550,703 | +0.23(+0.97%) |