Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.40 | 25.45 | 25.20 | 25.38 | 3,838,326 | -0.03(-0.13%) |
Feb 25, 2010 | 24.74 | 25.45 | 24.64 | 25.41 | 5,926,354 | +0.24(+0.97%) |
Feb 24, 2010 | 25.25 | 25.32 | 24.81 | 25.17 | 5,633,737 | +0.08(+0.32%) |
Feb 23, 2010 | 25.64 | 25.64 | 24.88 | 25.09 | 5,892,443 | -0.42(-1.64%) |
Feb 22, 2010 | 25.84 | 25.91 | 25.33 | 25.51 | 5,902,159 | -0.12(-0.47%) |
Feb 19, 2010 | 25.28 | 25.68 | 25.21 | 25.63 | 4,843,761 | +0.23(+0.89%) |
Feb 18, 2010 | 25.34 | 25.52 | 25.07 | 25.40 | 4,495,361 | -0.07(-0.29%) |
Feb 17, 2010 | 25.29 | 25.62 | 25.00 | 25.47 | 4,353,278 | +0.30(+1.19%) |
Feb 16, 2010 | 24.89 | 25.17 | 24.65 | 25.17 | 3,510,961 | +0.44(+1.77%) |
Feb 15, 2010 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.00(+0.00%) |
Feb 12, 2010 | 24.50 | 24.91 | 24.20 | 24.74 | 5,793,942 | +0.49(+2.01%) |
Feb 11, 2010 | 24.57 | 24.94 | 24.06 | 24.25 | 10,367,091 | -0.19(-0.77%) |
Feb 10, 2010 | 24.49 | 24.74 | 24.12 | 24.44 | 5,132,764 | -0.17(-0.70%) |
Feb 09, 2010 | 24.27 | 24.85 | 24.11 | 24.61 | 8,391,308 | +0.71(+2.97%) |
Feb 08, 2010 | 24.38 | 24.49 | 23.87 | 23.90 | 5,858,016 | -0.44(-1.79%) |
Feb 05, 2010 | 24.89 | 24.98 | 23.97 | 24.33 | 7,364,273 | -0.60(-2.40%) |
Feb 04, 2010 | 25.71 | 25.71 | 24.93 | 24.93 | 5,723,200 | -1.01(-3.89%) |
Feb 03, 2010 | 25.32 | 26.52 | 25.32 | 25.94 | 6,772,854 | +0.54(+2.12%) |
Feb 02, 2010 | 25.10 | 25.47 | 24.39 | 25.40 | 4,869,520 | +0.37(+1.47%) |
Feb 01, 2010 | 25.17 | 25.45 | 24.92 | 25.04 | 4,857,396 | +0.09(+0.38%) |
Jan 29, 2010 | 24.90 | 25.45 | 24.80 | 24.94 | 5,319,681 | +0.12(+0.48%) |
Jan 28, 2010 | 25.16 | 25.32 | 24.59 | 24.82 | 3,183,522 | -0.21(-0.85%) |
Jan 27, 2010 | 25.24 | 25.40 | 24.85 | 25.04 | 2,601,795 | -0.13(-0.51%) |
Jan 26, 2010 | 25.00 | 25.45 | 24.83 | 25.16 | 3,018,303 | +0.09(+0.34%) |
Jan 25, 2010 | 25.55 | 25.68 | 25.03 | 25.08 | 3,236,817 | -0.23(-0.91%) |
Jan 22, 2010 | 25.87 | 25.87 | 25.19 | 25.31 | 5,237,958 | -0.68(-2.63%) |
Jan 21, 2010 | 26.25 | 26.70 | 25.91 | 25.99 | 6,157,360 | -0.29(-1.11%) |
Jan 20, 2010 | 26.18 | 26.38 | 25.97 | 26.29 | 5,611,927 | -0.08(-0.29%) |
Jan 19, 2010 | 25.22 | 26.45 | 25.22 | 26.36 | 6,829,979 | +1.16(+4.58%) |
Jan 18, 2010 | 25.21 | 25.21 | 25.21 | 25.21 | 0 | +0.00(+0.00%) |
Jan 15, 2010 | 25.62 | 25.65 | 24.92 | 25.21 | 5,147,665 | -0.45(-1.74%) |
Jan 14, 2010 | 25.32 | 25.69 | 25.31 | 25.65 | 3,353,342 | +0.26(+1.01%) |
Jan 13, 2010 | 25.38 | 25.49 | 25.10 | 25.39 | 3,103,885 | +0.16(+0.64%) |
Jan 12, 2010 | 25.69 | 25.73 | 24.95 | 25.23 | 5,068,738 | -0.60(-2.32%) |
Jan 11, 2010 | 25.69 | 25.88 | 25.47 | 25.83 | 3,899,270 | +0.12(+0.47%) |
Jan 08, 2010 | 25.81 | 25.81 | 25.46 | 25.71 | 2,062,065 | -0.14(-0.53%) |
Jan 07, 2010 | 25.62 | 26.02 | 25.27 | 25.85 | 7,359,278 | +0.27(+1.04%) |
Jan 06, 2010 | 25.61 | 25.99 | 25.51 | 25.58 | 4,222,625 | -0.13(-0.50%) |
Jan 05, 2010 | 25.66 | 25.73 | 25.29 | 25.71 | 5,050,316 | +0.05(+0.20%) |
Jan 04, 2010 | 25.73 | 25.92 | 25.51 | 25.66 | 3,660,125 | +0.21(+0.84%) |
Jan 01, 2010 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 25.68 | 25.89 | 25.39 | 25.45 | 2,355,272 | -0.15(-0.57%) |
Dec 30, 2009 | 25.42 | 25.81 | 25.42 | 25.59 | 3,336,597 | -0.08(-0.30%) |
Dec 29, 2009 | 25.34 | 25.76 | 25.31 | 25.67 | 4,314,958 | +0.32(+1.25%) |
Dec 28, 2009 | 25.28 | 25.44 | 25.21 | 25.35 | 3,086,763 | +0.05(+0.20%) |
Dec 25, 2009 | 25.21 | 25.38 | 25.16 | 25.30 | 1,283,317 | +0.00(+0.00%) |
Dec 24, 2009 | 25.21 | 25.38 | 25.16 | 25.30 | 1,283,317 | +0.07(+0.27%) |
Dec 23, 2009 | 25.56 | 25.63 | 25.22 | 25.23 | 4,012,375 | -0.21(-0.81%) |
Dec 22, 2009 | 25.88 | 25.88 | 25.41 | 25.44 | 4,340,616 | -0.42(-1.62%) |
Dec 21, 2009 | 25.75 | 26.19 | 25.75 | 25.86 | 5,545,465 | +0.18(+0.70%) |
Dec 18, 2009 | 25.61 | 25.72 | 25.01 | 25.68 | 6,221,343 | +0.08(+0.30%) |
Dec 17, 2009 | 26.13 | 26.13 | 25.42 | 25.60 | 4,857,094 | -0.55(-2.09%) |
Dec 16, 2009 | 26.32 | 26.49 | 25.96 | 26.15 | 4,106,230 | +0.12(+0.46%) |
Dec 15, 2009 | 26.23 | 26.33 | 25.61 | 26.03 | 4,247,562 | +0.01(+0.03%) |
Dec 14, 2009 | 25.95 | 26.10 | 25.87 | 26.02 | 4,959,298 | -0.45(-1.68%) |
Dec 11, 2009 | 26.42 | 26.66 | 26.35 | 26.46 | 5,437,986 | +0.07(+0.26%) |
Dec 10, 2009 | 25.77 | 26.53 | 25.75 | 26.40 | 4,252,321 | +0.67(+2.59%) |
Dec 09, 2009 | 25.99 | 26.04 | 25.39 | 25.73 | 3,209,047 | -0.15(-0.60%) |
Dec 08, 2009 | 25.92 | 25.99 | 25.41 | 25.88 | 4,123,331 | -0.15(-0.59%) |
Dec 07, 2009 | 25.45 | 26.23 | 25.26 | 26.04 | 6,624,744 | +0.61(+2.39%) |
Dec 04, 2009 | 25.54 | 25.81 | 25.17 | 25.43 | 8,311,549 | +0.17(+0.68%) |
Dec 03, 2009 | 25.83 | 25.85 | 25.22 | 25.26 | 5,474,174 | -0.49(-1.89%) |
Dec 02, 2009 | 25.61 | 25.87 | 25.47 | 25.75 | 5,975,476 | +0.06(+0.23%) |