Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.01 | 23.33 | 22.77 | 23.30 | 2,154,900 | +0.27(+1.17%) |
Feb 25, 2010 | 23.04 | 23.04 | 22.50 | 23.03 | 3,379,170 | -0.25(-1.08%) |
Feb 24, 2010 | 23.22 | 23.34 | 23.07 | 23.28 | 2,153,175 | +0.10(+0.41%) |
Feb 23, 2010 | 23.50 | 23.53 | 23.14 | 23.18 | 2,420,211 | -0.24(-1.04%) |
Feb 22, 2010 | 23.60 | 23.71 | 23.36 | 23.43 | 1,426,036 | -0.17(-0.70%) |
Feb 19, 2010 | 23.31 | 23.77 | 23.24 | 23.59 | 2,399,511 | +0.17(+0.70%) |
Feb 18, 2010 | 23.20 | 23.64 | 23.20 | 23.43 | 3,105,908 | +0.03(+0.11%) |
Feb 17, 2010 | 23.26 | 23.52 | 23.07 | 23.40 | 3,590,545 | +0.25(+1.09%) |
Feb 16, 2010 | 23.18 | 23.27 | 22.81 | 23.15 | 3,345,849 | +0.02(+0.08%) |
Feb 12, 2010 | 23.54 | 23.13 | 23.13 | 23.13 | 5,484,171 | -0.70(-2.92%) |
Feb 11, 2010 | 24.42 | 24.42 | 23.69 | 23.83 | 8,864,010 | -1.96(-7.58%) |
Feb 10, 2010 | 25.79 | 26.03 | 25.52 | 25.78 | 1,714,878 | -0.10(-0.37%) |
Feb 09, 2010 | 25.89 | 26.09 | 25.69 | 25.88 | 2,385,289 | +0.31(+1.22%) |
Feb 08, 2010 | 25.63 | 25.81 | 25.05 | 25.56 | 1,752,419 | -0.08(-0.30%) |
Feb 05, 2010 | 25.65 | 25.82 | 25.00 | 25.64 | 1,864,107 | -0.05(-0.20%) |
Feb 04, 2010 | 25.98 | 26.02 | 25.69 | 25.69 | 1,749,363 | -0.47(-1.79%) |
Feb 03, 2010 | 25.97 | 26.25 | 25.90 | 26.16 | 1,079,159 | +0.03(+0.10%) |
Feb 02, 2010 | 25.93 | 26.29 | 25.76 | 26.14 | 1,069,572 | +0.16(+0.60%) |
Feb 01, 2010 | 25.74 | 26.02 | 25.55 | 25.98 | 1,327,969 | +0.28(+1.08%) |
Jan 29, 2010 | 26.22 | 26.35 | 25.68 | 25.70 | 1,706,079 | -0.36(-1.40%) |
Jan 28, 2010 | 26.59 | 26.65 | 25.79 | 26.07 | 2,686,139 | -0.50(-1.86%) |
Jan 27, 2010 | 26.68 | 26.69 | 26.23 | 26.56 | 2,143,485 | -0.01(-0.03%) |
Jan 26, 2010 | 26.69 | 26.86 | 26.35 | 26.57 | 1,781,380 | -0.10(-0.36%) |
Jan 25, 2010 | 26.66 | 26.86 | 26.16 | 26.67 | 2,987,011 | +0.15(+0.56%) |
Jan 22, 2010 | 26.98 | 27.16 | 26.50 | 26.52 | 3,362,103 | -0.50(-1.86%) |
Jan 21, 2010 | 27.08 | 27.41 | 26.93 | 27.02 | 2,963,447 | +0.03(+0.13%) |
Jan 20, 2010 | 27.15 | 27.31 | 26.75 | 26.99 | 3,841,914 | -0.20(-0.73%) |
Jan 19, 2010 | 26.87 | 27.42 | 26.81 | 27.19 | 2,946,278 | +0.42(+1.56%) |
Jan 15, 2010 | 27.46 | 26.77 | 26.77 | 26.77 | 3,750,789 | -0.86(-3.11%) |
Jan 14, 2010 | 27.48 | 27.74 | 27.48 | 27.63 | 1,413,519 | -0.02(-0.06%) |
Jan 13, 2010 | 27.84 | 27.89 | 27.51 | 27.65 | 2,218,204 | -0.08(-0.30%) |
Jan 12, 2010 | 28.16 | 28.27 | 27.60 | 27.73 | 1,891,302 | -0.57(-2.01%) |
Jan 11, 2010 | 28.64 | 28.70 | 28.14 | 28.30 | 2,268,662 | -0.31(-1.09%) |
Jan 08, 2010 | 28.56 | 28.69 | 28.35 | 28.61 | 1,488,477 | +0.08(+0.27%) |
Jan 07, 2010 | 28.46 | 28.60 | 28.26 | 28.54 | 1,110,353 | +0.03(+0.12%) |
Jan 06, 2010 | 28.65 | 28.72 | 28.44 | 28.50 | 1,722,811 | +0.07(+0.24%) |
Jan 05, 2010 | 28.41 | 28.51 | 28.14 | 28.43 | 1,627,371 | +0.07(+0.25%) |
Jan 04, 2010 | 28.87 | 28.87 | 28.34 | 28.36 | 2,612,107 | -0.08(-0.27%) |
Dec 31, 2009 | 28.94 | 28.44 | 28.44 | 28.44 | 989,714 | -0.40(-1.39%) |
Dec 30, 2009 | 28.71 | 28.98 | 28.58 | 28.84 | 991,359 | +0.01(+0.03%) |
Dec 29, 2009 | 28.34 | 28.93 | 27.81 | 28.83 | 1,226,053 | +0.56(+2.00%) |
Dec 28, 2009 | 28.03 | 28.34 | 28.01 | 28.27 | 851,808 | +0.25(+0.90%) |
Dec 24, 2009 | 27.84 | 28.02 | 27.74 | 28.01 | 302,695 | +0.28(+1.00%) |
Dec 23, 2009 | 27.61 | 27.91 | 27.39 | 27.74 | 1,076,768 | +0.10(+0.38%) |
Dec 22, 2009 | 26.79 | 27.64 | 26.74 | 27.63 | 1,665,995 | +0.95(+3.55%) |
Dec 21, 2009 | 26.38 | 26.95 | 26.33 | 26.69 | 1,265,155 | +0.32(+1.22%) |
Dec 18, 2009 | 26.21 | 26.40 | 26.00 | 26.36 | 1,773,074 | +0.37(+1.40%) |
Dec 17, 2009 | 26.31 | 26.38 | 25.96 | 26.00 | 971,238 | -0.29(-1.09%) |
Dec 16, 2009 | 26.27 | 26.53 | 26.04 | 26.29 | 848,864 | +0.03(+0.10%) |
Dec 15, 2009 | 25.79 | 26.36 | 25.41 | 26.26 | 2,034,153 | -0.03(-0.10%) |
Dec 14, 2009 | 26.24 | 26.31 | 26.09 | 26.29 | 1,172,467 | +0.27(+1.04%) |
Dec 11, 2009 | 26.24 | 26.34 | 25.92 | 26.02 | 1,518,411 | -0.23(-0.89%) |
Dec 10, 2009 | 26.29 | 26.41 | 26.14 | 26.25 | 1,800,349 | +0.11(+0.43%) |
Dec 09, 2009 | 26.54 | 26.54 | 25.72 | 26.14 | 2,258,491 | +0.08(+0.30%) |
Dec 08, 2009 | 26.14 | 26.42 | 25.62 | 26.06 | 1,904,013 | +0.16(+0.60%) |
Dec 07, 2009 | 25.81 | 26.01 | 25.59 | 25.90 | 1,011,290 | +0.01(+0.03%) |
Dec 04, 2009 | 25.96 | 26.32 | 25.63 | 25.89 | 1,249,740 | +0.39(+1.53%) |
Dec 03, 2009 | 25.76 | 25.96 | 25.48 | 25.50 | 972,069 | -0.23(-0.88%) |
Dec 02, 2009 | 25.30 | 25.76 | 25.19 | 25.73 | 1,641,877 | +0.45(+1.79%) |