Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.56 | 23.86 | 23.51 | 23.77 | 2,621,858 | +0.19(+0.79%) |
Feb 25, 2010 | 23.62 | 23.66 | 23.38 | 23.59 | 4,874,750 | -0.40(-1.67%) |
Feb 24, 2010 | 23.84 | 24.14 | 23.69 | 23.99 | 3,076,202 | +0.25(+1.06%) |
Feb 23, 2010 | 23.92 | 23.97 | 23.59 | 23.74 | 2,560,848 | -0.24(-1.00%) |
Feb 22, 2010 | 24.16 | 24.23 | 23.84 | 23.98 | 2,183,014 | -0.16(-0.66%) |
Feb 19, 2010 | 23.87 | 24.29 | 23.76 | 24.14 | 2,605,785 | +0.14(+0.60%) |
Feb 18, 2010 | 23.86 | 24.05 | 23.74 | 23.99 | 2,578,353 | +0.12(+0.49%) |
Feb 17, 2010 | 23.68 | 23.93 | 23.60 | 23.88 | 3,685,625 | +0.36(+1.53%) |
Feb 16, 2010 | 23.35 | 23.52 | 23.17 | 23.52 | 2,497,824 | +0.41(+1.76%) |
Feb 12, 2010 | 22.76 | 23.11 | 23.11 | 23.11 | 7,707,913 | +0.05(+0.22%) |
Feb 11, 2010 | 22.81 | 23.13 | 22.60 | 23.06 | 3,753,631 | +0.18(+0.80%) |
Feb 10, 2010 | 22.63 | 23.00 | 22.35 | 22.88 | 4,675,768 | +0.23(+1.00%) |
Feb 09, 2010 | 22.35 | 22.79 | 22.19 | 22.65 | 4,001,371 | +0.57(+2.57%) |
Feb 08, 2010 | 22.35 | 22.53 | 21.98 | 22.09 | 4,013,862 | -0.25(-1.13%) |
Feb 05, 2010 | 22.07 | 22.40 | 21.81 | 22.34 | 5,668,379 | +0.23(+1.06%) |
Feb 04, 2010 | 22.48 | 22.57 | 22.04 | 22.11 | 3,777,182 | -0.68(-2.98%) |
Feb 03, 2010 | 22.82 | 23.11 | 22.53 | 22.78 | 3,869,822 | -0.17(-0.73%) |
Feb 02, 2010 | 22.76 | 23.17 | 22.55 | 22.95 | 2,831,397 | +0.26(+1.16%) |
Feb 01, 2010 | 22.69 | 22.80 | 22.54 | 22.69 | 3,564,576 | +0.22(+0.97%) |
Jan 29, 2010 | 22.73 | 23.04 | 22.45 | 22.47 | 5,231,877 | -0.13(-0.56%) |
Jan 28, 2010 | 22.91 | 22.91 | 22.12 | 22.60 | 3,909,865 | -0.19(-0.84%) |
Jan 27, 2010 | 22.91 | 22.91 | 22.36 | 22.79 | 4,259,244 | -0.18(-0.77%) |
Jan 26, 2010 | 23.24 | 23.47 | 22.92 | 22.96 | 3,457,236 | -0.43(-1.82%) |
Jan 25, 2010 | 23.26 | 23.52 | 23.18 | 23.39 | 4,659,492 | +0.44(+1.94%) |
Jan 22, 2010 | 22.71 | 23.33 | 22.56 | 22.94 | 7,775,971 | +0.31(+1.39%) |
Jan 21, 2010 | 23.46 | 23.92 | 22.59 | 22.63 | 14,297,110 | -1.54(-6.38%) |
Jan 20, 2010 | 24.45 | 24.55 | 23.84 | 24.17 | 5,530,230 | -0.42(-1.71%) |
Jan 19, 2010 | 23.82 | 24.61 | 23.75 | 24.59 | 4,351,980 | +0.83(+3.51%) |
Jan 15, 2010 | 24.02 | 23.76 | 23.76 | 23.76 | 7,850,507 | -0.28(-1.18%) |
Jan 14, 2010 | 24.05 | 24.38 | 23.90 | 24.04 | 5,856,849 | +0.51(+2.15%) |
Jan 13, 2010 | 23.43 | 23.56 | 23.14 | 23.54 | 2,243,779 | +0.25(+1.05%) |
Jan 12, 2010 | 23.36 | 23.48 | 23.04 | 23.29 | 2,911,101 | -0.33(-1.38%) |
Jan 11, 2010 | 23.69 | 23.74 | 23.47 | 23.62 | 2,596,930 | -0.03(-0.11%) |
Jan 08, 2010 | 23.63 | 23.74 | 23.46 | 23.64 | 3,520,884 | -0.05(-0.19%) |
Jan 07, 2010 | 23.49 | 23.70 | 23.32 | 23.69 | 3,185,629 | +0.11(+0.45%) |
Jan 06, 2010 | 23.14 | 23.74 | 23.14 | 23.58 | 3,954,777 | +0.36(+1.57%) |
Jan 05, 2010 | 23.13 | 23.41 | 23.13 | 23.22 | 2,949,192 | +0.02(+0.07%) |
Jan 04, 2010 | 22.71 | 23.22 | 22.59 | 23.20 | 3,151,338 | +0.79(+3.52%) |
Dec 31, 2009 | 22.76 | 22.42 | 22.42 | 22.42 | 2,009,374 | -0.28(-1.22%) |
Dec 30, 2009 | 22.60 | 22.84 | 22.50 | 22.69 | 1,838,290 | -0.04(-0.17%) |
Dec 29, 2009 | 22.88 | 22.97 | 22.66 | 22.73 | 2,250,275 | -0.16(-0.72%) |
Dec 28, 2009 | 22.78 | 23.04 | 22.73 | 22.89 | 2,978,327 | +0.08(+0.37%) |
Dec 24, 2009 | 22.73 | 22.87 | 22.69 | 22.81 | 432,796 | +0.10(+0.46%) |
Dec 23, 2009 | 22.64 | 22.72 | 22.38 | 22.71 | 1,635,430 | +0.16(+0.73%) |
Dec 22, 2009 | 22.42 | 22.62 | 22.30 | 22.54 | 1,822,046 | +0.24(+1.10%) |
Dec 21, 2009 | 22.24 | 22.46 | 22.15 | 22.30 | 1,783,626 | +0.17(+0.78%) |
Dec 18, 2009 | 22.49 | 22.55 | 22.07 | 22.12 | 3,974,234 | -0.20(-0.91%) |
Dec 17, 2009 | 22.67 | 22.67 | 22.30 | 22.33 | 1,729,391 | -0.35(-1.54%) |
Dec 16, 2009 | 22.67 | 22.82 | 22.58 | 22.68 | 2,284,228 | +0.16(+0.70%) |
Dec 15, 2009 | 22.73 | 22.97 | 22.47 | 22.52 | 2,726,774 | -0.34(-1.47%) |
Dec 14, 2009 | 22.72 | 22.88 | 22.71 | 22.86 | 2,806,817 | +0.45(+2.02%) |
Dec 11, 2009 | 22.75 | 22.75 | 22.22 | 22.40 | 3,759,672 | -0.20(-0.90%) |
Dec 10, 2009 | 22.87 | 23.02 | 22.48 | 22.61 | 3,243,711 | -0.15(-0.67%) |
Dec 09, 2009 | 22.57 | 22.78 | 22.27 | 22.76 | 2,657,284 | +0.23(+1.02%) |
Dec 08, 2009 | 22.92 | 22.97 | 22.46 | 22.53 | 3,075,437 | -0.57(-2.47%) |
Dec 07, 2009 | 23.04 | 23.28 | 23.00 | 23.10 | 2,537,463 | -0.02(-0.08%) |
Dec 04, 2009 | 23.16 | 23.22 | 22.86 | 23.12 | 5,563,115 | +0.30(+1.33%) |
Dec 03, 2009 | 23.27 | 23.28 | 22.80 | 22.82 | 2,160,835 | -0.37(-1.59%) |
Dec 02, 2009 | 22.97 | 23.38 | 22.85 | 23.18 | 2,810,946 | +0.24(+1.07%) |