Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.55 | 24.57 | 23.80 | 23.88 | 47,562,592 | -0.51(-2.10%) |
Feb 25, 2010 | 23.94 | 24.43 | 23.47 | 24.39 | 2,857,163 | +0.09(+0.39%) |
Feb 24, 2010 | 24.52 | 24.85 | 24.18 | 24.29 | 4,902,487 | -0.21(-0.87%) |
Feb 23, 2010 | 25.18 | 25.21 | 24.20 | 24.51 | 6,910,520 | -0.09(-0.36%) |
Feb 22, 2010 | 26.06 | 26.12 | 24.47 | 24.59 | 6,069,595 | -1.28(-4.94%) |
Feb 19, 2010 | 26.11 | 26.26 | 25.73 | 25.87 | 2,882,179 | -0.23(-0.88%) |
Feb 18, 2010 | 25.94 | 26.34 | 25.77 | 26.10 | 2,633,136 | +0.12(+0.45%) |
Feb 17, 2010 | 25.47 | 26.06 | 25.40 | 25.98 | 3,366,155 | +0.70(+2.75%) |
Feb 16, 2010 | 25.07 | 25.34 | 24.75 | 25.29 | 2,458,701 | +0.75(+3.07%) |
Feb 12, 2010 | 24.26 | 24.53 | 24.53 | 24.53 | 2,084,126 | -0.06(-0.26%) |
Feb 11, 2010 | 24.19 | 24.99 | 24.05 | 24.60 | 2,500,020 | +0.44(+1.83%) |
Feb 10, 2010 | 23.81 | 24.36 | 23.60 | 24.16 | 1,496,221 | +0.22(+0.91%) |
Feb 09, 2010 | 23.95 | 24.52 | 23.73 | 23.94 | 2,469,326 | +0.28(+1.19%) |
Feb 08, 2010 | 23.80 | 24.09 | 23.28 | 23.66 | 2,273,243 | -0.08(-0.35%) |
Feb 05, 2010 | 23.74 | 23.98 | 22.86 | 23.74 | 2,878,963 | +0.02(+0.07%) |
Feb 04, 2010 | 25.08 | 25.17 | 23.71 | 23.72 | 2,885,855 | -1.55(-6.15%) |
Feb 03, 2010 | 25.36 | 25.57 | 25.10 | 25.28 | 2,388,210 | -0.19(-0.74%) |
Feb 02, 2010 | 25.33 | 25.76 | 25.19 | 25.46 | 2,481,993 | +0.41(+1.66%) |
Feb 01, 2010 | 24.84 | 25.25 | 24.53 | 25.05 | 4,316,663 | +0.43(+1.76%) |
Jan 29, 2010 | 26.64 | 26.64 | 24.43 | 24.62 | 4,487,561 | -1.33(-5.13%) |
Jan 28, 2010 | 27.30 | 27.36 | 25.75 | 25.95 | 3,352,861 | -0.65(-2.43%) |
Jan 27, 2010 | 26.43 | 26.77 | 25.90 | 26.59 | 3,324,108 | +0.06(+0.24%) |
Jan 26, 2010 | 26.16 | 27.01 | 25.80 | 26.53 | 2,747,834 | +0.22(+0.83%) |
Jan 25, 2010 | 26.41 | 26.95 | 26.24 | 26.31 | 2,398,912 | +0.15(+0.56%) |
Jan 22, 2010 | 27.64 | 27.64 | 26.01 | 26.16 | 3,669,629 | -1.57(-5.65%) |
Jan 21, 2010 | 27.94 | 28.57 | 27.51 | 27.73 | 3,200,971 | -0.09(-0.34%) |
Jan 20, 2010 | 27.81 | 27.98 | 27.34 | 27.82 | 2,255,710 | -0.35(-1.23%) |
Jan 19, 2010 | 27.87 | 28.22 | 27.75 | 28.17 | 2,634,171 | +0.22(+0.80%) |
Jan 15, 2010 | 28.33 | 27.95 | 27.95 | 27.95 | 2,847,280 | -0.64(-2.24%) |
Jan 14, 2010 | 27.51 | 28.83 | 27.51 | 28.59 | 3,952,125 | +0.79(+2.84%) |
Jan 13, 2010 | 26.76 | 27.85 | 26.69 | 27.80 | 3,334,985 | +1.02(+3.80%) |
Jan 12, 2010 | 26.78 | 27.14 | 26.46 | 26.78 | 3,890,884 | -0.56(-2.04%) |
Jan 11, 2010 | 28.60 | 28.60 | 26.91 | 27.34 | 5,069,766 | -0.91(-3.21%) |
Jan 08, 2010 | 27.60 | 28.59 | 27.47 | 28.25 | 4,750,363 | +0.98(+3.58%) |
Jan 07, 2010 | 27.00 | 27.36 | 26.55 | 27.27 | 2,844,668 | +0.17(+0.63%) |
Jan 06, 2010 | 26.18 | 27.12 | 25.98 | 27.10 | 4,216,167 | +0.95(+3.65%) |
Jan 05, 2010 | 24.71 | 26.16 | 24.64 | 26.15 | 5,164,634 | +1.44(+5.84%) |
Jan 04, 2010 | 23.96 | 24.73 | 23.96 | 24.70 | 1,563,280 | +1.24(+5.27%) |
Dec 31, 2009 | 24.03 | 23.47 | 23.47 | 23.47 | 1,103,329 | -0.49(-2.06%) |
Dec 30, 2009 | 24.18 | 24.38 | 23.92 | 23.96 | 1,864,465 | -0.42(-1.71%) |
Dec 29, 2009 | 24.91 | 24.99 | 24.36 | 24.38 | 1,599,335 | -0.42(-1.68%) |
Dec 28, 2009 | 25.08 | 25.38 | 24.66 | 24.80 | 1,280,657 | -0.10(-0.40%) |
Dec 24, 2009 | 25.01 | 25.21 | 24.74 | 24.90 | 326,001 | -0.06(-0.24%) |
Dec 23, 2009 | 24.21 | 25.05 | 24.14 | 24.96 | 2,288,247 | +0.94(+3.92%) |
Dec 22, 2009 | 23.79 | 24.24 | 23.79 | 24.02 | 1,219,377 | -0.02(-0.07%) |
Dec 21, 2009 | 23.88 | 24.13 | 23.73 | 24.03 | 2,529,834 | +0.36(+1.52%) |
Dec 18, 2009 | 23.59 | 23.76 | 23.19 | 23.68 | 3,852,620 | +0.31(+1.34%) |
Dec 17, 2009 | 23.36 | 23.57 | 23.14 | 23.36 | 2,627,352 | -0.03(-0.13%) |
Dec 16, 2009 | 23.17 | 23.68 | 23.10 | 23.39 | 3,251,405 | +0.34(+1.45%) |
Dec 15, 2009 | 22.89 | 23.46 | 22.80 | 23.06 | 3,605,821 | +0.05(+0.23%) |
Dec 14, 2009 | 23.05 | 23.22 | 22.97 | 23.00 | 2,882,484 | +0.48(+2.12%) |
Dec 11, 2009 | 22.71 | 22.79 | 22.37 | 22.53 | 2,503,499 | +0.11(+0.50%) |
Dec 10, 2009 | 21.82 | 22.49 | 21.82 | 22.42 | 2,723,970 | +0.74(+3.42%) |
Dec 09, 2009 | 21.64 | 22.04 | 21.34 | 21.67 | 3,404,296 | +0.19(+0.88%) |
Dec 08, 2009 | 21.48 | 21.82 | 21.29 | 21.49 | 3,450,048 | -0.39(-1.80%) |
Dec 07, 2009 | 21.44 | 22.24 | 21.44 | 21.88 | 3,333,058 | +0.22(+1.03%) |
Dec 04, 2009 | 22.01 | 22.40 | 21.44 | 21.66 | 3,253,480 | +0.00(+0.00%) |
Dec 03, 2009 | 22.18 | 22.22 | 21.61 | 21.66 | 2,359,411 | -0.45(-2.05%) |
Dec 02, 2009 | 22.07 | 22.46 | 21.99 | 22.11 | 2,428,768 | -0.12(-0.56%) |