Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.04 | 24.22 | 23.67 | 24.14 | 15,889,696 | +0.19(+0.80%) |
Feb 25, 2010 | 23.45 | 24.02 | 23.15 | 23.95 | 16,401,489 | +0.02(+0.07%) |
Feb 24, 2010 | 24.19 | 24.38 | 23.70 | 23.93 | 22,765,110 | -0.18(-0.73%) |
Feb 23, 2010 | 24.60 | 24.74 | 24.00 | 24.11 | 18,134,714 | -0.65(-2.64%) |
Feb 22, 2010 | 25.47 | 25.67 | 24.64 | 24.76 | 18,775,524 | -0.61(-2.42%) |
Feb 19, 2010 | 25.08 | 25.61 | 24.90 | 25.38 | 15,195,010 | +0.20(+0.79%) |
Feb 18, 2010 | 24.69 | 25.27 | 24.69 | 25.18 | 14,387,833 | +0.37(+1.48%) |
Feb 17, 2010 | 24.87 | 24.94 | 24.53 | 24.81 | 14,272,920 | +0.02(+0.10%) |
Feb 16, 2010 | 24.49 | 24.86 | 24.29 | 24.79 | 18,825,528 | +0.82(+3.43%) |
Feb 12, 2010 | 23.62 | 23.96 | 23.96 | 23.96 | 18,766,624 | -0.11(-0.46%) |
Feb 11, 2010 | 23.35 | 24.13 | 23.05 | 24.08 | 18,155,186 | +0.74(+3.18%) |
Feb 10, 2010 | 23.16 | 23.56 | 22.75 | 23.33 | 15,220,736 | +0.12(+0.52%) |
Feb 09, 2010 | 22.80 | 23.69 | 22.80 | 23.21 | 25,273,112 | +0.41(+1.78%) |
Feb 08, 2010 | 22.62 | 23.17 | 22.39 | 22.81 | 20,464,498 | +0.22(+0.99%) |
Feb 05, 2010 | 23.00 | 23.36 | 22.12 | 22.58 | 27,680,612 | -0.45(-1.97%) |
Feb 04, 2010 | 23.92 | 23.92 | 22.92 | 23.04 | 22,497,784 | -1.20(-4.94%) |
Feb 03, 2010 | 24.52 | 24.91 | 24.07 | 24.24 | 13,892,296 | -0.32(-1.30%) |
Feb 02, 2010 | 24.59 | 25.15 | 24.29 | 24.56 | 20,561,420 | +0.12(+0.47%) |
Feb 01, 2010 | 23.61 | 24.51 | 23.57 | 24.44 | 17,303,116 | +1.12(+4.81%) |
Jan 29, 2010 | 23.93 | 24.48 | 23.16 | 23.32 | 22,795,084 | -0.35(-1.48%) |
Jan 28, 2010 | 24.61 | 24.61 | 23.44 | 23.67 | 21,146,556 | -0.61(-2.50%) |
Jan 27, 2010 | 24.53 | 24.64 | 23.47 | 24.28 | 24,315,158 | -0.38(-1.52%) |
Jan 26, 2010 | 24.61 | 25.14 | 24.20 | 24.65 | 23,713,954 | -0.15(-0.61%) |
Jan 25, 2010 | 23.70 | 25.15 | 23.57 | 24.80 | 37,348,348 | -0.06(-0.26%) |
Jan 22, 2010 | 25.76 | 25.92 | 24.79 | 24.87 | 27,032,116 | -1.10(-4.24%) |
Jan 21, 2010 | 26.54 | 26.76 | 25.94 | 25.97 | 26,087,582 | -0.59(-2.22%) |
Jan 20, 2010 | 27.22 | 27.33 | 26.35 | 26.56 | 21,876,046 | -1.06(-3.84%) |
Jan 19, 2010 | 27.02 | 27.72 | 27.02 | 27.62 | 15,054,703 | +0.45(+1.67%) |
Jan 15, 2010 | 27.29 | 27.17 | 27.17 | 27.17 | 14,990,826 | -0.22(-0.82%) |
Jan 14, 2010 | 27.21 | 27.65 | 26.90 | 27.39 | 15,041,993 | +0.21(+0.76%) |
Jan 13, 2010 | 26.62 | 27.31 | 26.48 | 27.18 | 17,393,738 | +0.61(+2.28%) |
Jan 12, 2010 | 26.48 | 26.93 | 26.23 | 26.58 | 19,716,510 | -0.39(-1.45%) |
Jan 11, 2010 | 27.71 | 27.84 | 26.65 | 26.97 | 19,971,704 | -0.27(-1.00%) |
Jan 08, 2010 | 26.30 | 27.25 | 25.94 | 27.24 | 28,829,852 | +1.31(+5.05%) |
Jan 07, 2010 | 25.79 | 25.96 | 25.48 | 25.93 | 11,265,334 | +0.06(+0.25%) |
Jan 06, 2010 | 25.34 | 26.02 | 25.26 | 25.86 | 19,692,898 | +0.60(+2.37%) |
Jan 05, 2010 | 24.97 | 25.41 | 24.74 | 25.27 | 23,788,416 | +0.32(+1.28%) |
Jan 04, 2010 | 24.52 | 25.02 | 24.47 | 24.95 | 14,495,379 | +0.93(+3.86%) |
Dec 31, 2009 | 24.20 | 24.02 | 24.02 | 24.02 | 9,618,876 | +0.10(+0.40%) |
Dec 30, 2009 | 23.65 | 23.99 | 23.43 | 23.92 | 9,358,895 | +0.26(+1.11%) |
Dec 29, 2009 | 24.27 | 24.37 | 23.58 | 23.66 | 11,680,146 | -0.53(-2.21%) |
Dec 28, 2009 | 24.20 | 24.46 | 24.08 | 24.20 | 6,766,405 | +0.03(+0.13%) |
Dec 24, 2009 | 24.35 | 24.46 | 24.10 | 24.16 | 4,241,416 | -0.15(-0.62%) |
Dec 23, 2009 | 24.30 | 24.39 | 24.19 | 24.32 | 9,064,696 | +0.24(+0.99%) |
Dec 22, 2009 | 24.12 | 24.35 | 24.03 | 24.08 | 10,381,228 | -0.23(-0.95%) |
Dec 21, 2009 | 23.85 | 24.48 | 23.85 | 24.31 | 14,309,238 | +0.66(+2.80%) |
Dec 18, 2009 | 24.25 | 24.26 | 23.53 | 23.65 | 21,092,166 | -0.37(-1.53%) |
Dec 17, 2009 | 23.48 | 24.12 | 23.39 | 24.01 | 25,125,444 | +0.47(+2.00%) |
Dec 16, 2009 | 23.43 | 24.05 | 23.38 | 23.54 | 14,504,994 | +0.30(+1.27%) |
Dec 15, 2009 | 22.83 | 23.55 | 22.83 | 23.25 | 15,004,470 | +0.38(+1.68%) |
Dec 14, 2009 | 23.03 | 23.11 | 22.85 | 22.86 | 12,228,080 | +0.42(+1.89%) |
Dec 11, 2009 | 22.35 | 22.79 | 22.26 | 22.44 | 14,617,946 | -0.05(-0.21%) |
Dec 10, 2009 | 22.02 | 22.67 | 22.02 | 22.49 | 18,699,738 | +0.57(+2.59%) |
Dec 09, 2009 | 21.27 | 22.04 | 21.19 | 21.92 | 21,990,450 | +0.53(+2.46%) |
Dec 08, 2009 | 21.83 | 21.87 | 21.31 | 21.39 | 22,665,060 | -0.72(-3.25%) |
Dec 07, 2009 | 22.01 | 22.54 | 21.95 | 22.11 | 11,355,668 | -0.09(-0.40%) |
Dec 04, 2009 | 22.78 | 23.12 | 21.87 | 22.20 | 16,661,908 | -0.20(-0.89%) |
Dec 03, 2009 | 22.95 | 23.04 | 22.34 | 22.40 | 18,072,290 | -0.71(-3.07%) |
Dec 02, 2009 | 23.34 | 23.60 | 22.95 | 23.11 | 14,757,261 | -0.32(-1.36%) |