Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.91 | 25.91 | 25.59 | 25.65 | 2,939,893 | -0.19(-0.73%) |
Feb 25, 2010 | 25.43 | 25.88 | 25.16 | 25.83 | 5,013,668 | +0.24(+0.93%) |
Feb 24, 2010 | 25.12 | 25.62 | 25.12 | 25.59 | 5,604,003 | +0.58(+2.30%) |
Feb 23, 2010 | 25.15 | 25.37 | 24.99 | 25.02 | 2,914,254 | -0.18(-0.73%) |
Feb 22, 2010 | 25.09 | 25.29 | 25.09 | 25.20 | 2,647,625 | +0.11(+0.44%) |
Feb 19, 2010 | 25.33 | 25.33 | 25.03 | 25.09 | 3,473,672 | -0.29(-1.14%) |
Feb 18, 2010 | 25.06 | 25.44 | 25.01 | 25.38 | 3,596,259 | +0.28(+1.10%) |
Feb 17, 2010 | 24.95 | 25.17 | 24.86 | 25.10 | 3,102,746 | +0.21(+0.86%) |
Feb 16, 2010 | 24.28 | 24.93 | 24.28 | 24.89 | 3,618,006 | +0.73(+3.00%) |
Feb 12, 2010 | 23.96 | 24.17 | 24.17 | 24.17 | 9,014,875 | -0.09(-0.37%) |
Feb 11, 2010 | 23.91 | 24.29 | 23.73 | 24.25 | 3,836,473 | +0.35(+1.45%) |
Feb 10, 2010 | 23.85 | 24.12 | 23.67 | 23.91 | 4,508,943 | -0.08(-0.34%) |
Feb 09, 2010 | 23.93 | 24.15 | 23.70 | 23.99 | 6,030,709 | +0.26(+1.10%) |
Feb 08, 2010 | 23.63 | 24.30 | 23.61 | 23.73 | 5,580,911 | +0.10(+0.43%) |
Feb 05, 2010 | 23.73 | 23.76 | 23.12 | 23.63 | 5,306,024 | -0.19(-0.79%) |
Feb 04, 2010 | 23.91 | 24.05 | 23.63 | 23.82 | 6,140,523 | -0.31(-1.29%) |
Feb 03, 2010 | 23.70 | 24.28 | 23.59 | 24.13 | 6,349,522 | +0.24(+1.02%) |
Feb 02, 2010 | 22.83 | 24.01 | 22.83 | 23.88 | 8,604,589 | +1.16(+5.12%) |
Feb 01, 2010 | 22.54 | 23.01 | 22.37 | 22.72 | 6,890,741 | +0.32(+1.43%) |
Jan 29, 2010 | 22.72 | 22.74 | 22.22 | 22.40 | 6,300,924 | -0.22(-0.98%) |
Jan 28, 2010 | 22.68 | 22.92 | 22.51 | 22.62 | 6,216,852 | -0.26(-1.12%) |
Jan 27, 2010 | 22.79 | 22.92 | 22.50 | 22.88 | 4,458,023 | +0.04(+0.17%) |
Jan 26, 2010 | 22.66 | 23.02 | 22.54 | 22.84 | 5,413,636 | +0.16(+0.71%) |
Jan 25, 2010 | 22.86 | 22.96 | 22.58 | 22.68 | 5,043,807 | +0.00(+0.00%) |
Jan 22, 2010 | 22.81 | 23.02 | 22.55 | 22.68 | 6,681,371 | -0.15(-0.67%) |
Jan 21, 2010 | 22.41 | 22.93 | 22.30 | 22.83 | 20,270,544 | +1.92(+9.16%) |
Jan 20, 2010 | 21.12 | 21.21 | 20.81 | 20.92 | 3,685,020 | -0.41(-1.90%) |
Jan 19, 2010 | 21.24 | 21.53 | 21.08 | 21.32 | 3,746,573 | +0.10(+0.46%) |
Jan 15, 2010 | 21.35 | 21.22 | 21.22 | 21.22 | 10,681,483 | -0.06(-0.28%) |
Jan 14, 2010 | 21.30 | 21.40 | 21.08 | 21.28 | 3,521,649 | -0.03(-0.14%) |
Jan 13, 2010 | 21.19 | 21.37 | 21.05 | 21.31 | 3,758,193 | +0.17(+0.83%) |
Jan 12, 2010 | 21.15 | 21.50 | 21.05 | 21.14 | 4,409,040 | -0.09(-0.44%) |
Jan 11, 2010 | 21.10 | 21.25 | 20.70 | 21.23 | 3,835,303 | +0.20(+0.95%) |
Jan 08, 2010 | 20.84 | 21.06 | 20.71 | 21.03 | 2,604,400 | +0.09(+0.41%) |
Jan 07, 2010 | 20.65 | 20.98 | 20.42 | 20.95 | 4,530,709 | +0.26(+1.26%) |
Jan 06, 2010 | 20.74 | 20.85 | 20.54 | 20.68 | 5,213,561 | +0.06(+0.31%) |
Jan 05, 2010 | 20.64 | 20.68 | 20.32 | 20.62 | 3,805,230 | -0.08(-0.39%) |
Jan 04, 2010 | 20.77 | 20.85 | 20.57 | 20.70 | 4,112,926 | +0.08(+0.37%) |
Dec 31, 2009 | 21.00 | 20.63 | 20.63 | 20.63 | 2,691,707 | -0.35(-1.65%) |
Dec 30, 2009 | 21.01 | 21.07 | 20.88 | 20.97 | 1,366,836 | -0.11(-0.51%) |
Dec 29, 2009 | 21.00 | 21.26 | 20.94 | 21.08 | 1,875,745 | +0.06(+0.26%) |
Dec 28, 2009 | 20.84 | 21.07 | 20.84 | 21.02 | 2,578,048 | +0.21(+1.02%) |
Dec 24, 2009 | 20.66 | 20.90 | 20.66 | 20.81 | 448,424 | +0.19(+0.93%) |
Dec 23, 2009 | 20.57 | 20.66 | 20.49 | 20.62 | 1,854,715 | +0.12(+0.56%) |
Dec 22, 2009 | 20.41 | 20.62 | 20.35 | 20.50 | 3,453,364 | +0.04(+0.21%) |
Dec 21, 2009 | 20.28 | 20.68 | 20.28 | 20.46 | 3,264,523 | +0.20(+1.01%) |
Dec 18, 2009 | 20.63 | 20.63 | 20.08 | 20.25 | 4,684,164 | -0.28(-1.37%) |
Dec 17, 2009 | 21.03 | 21.05 | 20.51 | 20.54 | 3,624,982 | -0.61(-2.88%) |
Dec 16, 2009 | 21.40 | 21.57 | 21.11 | 21.15 | 2,760,285 | -0.14(-0.68%) |
Dec 15, 2009 | 21.38 | 21.41 | 21.22 | 21.29 | 3,009,493 | -0.15(-0.72%) |
Dec 14, 2009 | 21.44 | 21.47 | 21.32 | 21.44 | 4,627,537 | +0.42(+1.99%) |
Dec 11, 2009 | 20.71 | 21.15 | 20.60 | 21.03 | 4,136,868 | +0.47(+2.28%) |
Dec 10, 2009 | 20.30 | 20.64 | 20.29 | 20.56 | 5,782,693 | +0.29(+1.41%) |
Dec 09, 2009 | 20.54 | 20.60 | 20.08 | 20.27 | 3,871,043 | -0.13(-0.65%) |
Dec 08, 2009 | 20.84 | 20.84 | 20.28 | 20.40 | 7,914,234 | -0.52(-2.51%) |
Dec 07, 2009 | 20.83 | 21.10 | 20.64 | 20.93 | 5,140,502 | +0.11(+0.53%) |
Dec 04, 2009 | 21.23 | 21.32 | 20.81 | 20.82 | 9,191,030 | -0.22(-1.05%) |
Dec 03, 2009 | 21.09 | 21.35 | 20.98 | 21.04 | 6,239,223 | -0.07(-0.34%) |
Dec 02, 2009 | 20.73 | 21.13 | 20.66 | 21.11 | 4,750,064 | +0.35(+1.71%) |