Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.67 | 20.68 | 20.45 | 20.57 | 2,049,943 | -0.06(-0.30%) |
Feb 25, 2010 | 20.54 | 20.71 | 20.42 | 20.63 | 1,489,180 | -0.07(-0.35%) |
Feb 24, 2010 | 20.57 | 20.75 | 20.48 | 20.70 | 1,455,330 | +0.18(+0.87%) |
Feb 23, 2010 | 20.59 | 20.72 | 20.42 | 20.52 | 2,989,763 | -0.14(-0.70%) |
Feb 22, 2010 | 20.98 | 21.01 | 20.65 | 20.67 | 2,002,701 | -0.27(-1.31%) |
Feb 19, 2010 | 20.98 | 21.06 | 20.82 | 20.94 | 2,222,919 | -0.12(-0.57%) |
Feb 18, 2010 | 20.92 | 21.18 | 20.90 | 21.06 | 2,638,032 | +0.07(+0.32%) |
Feb 17, 2010 | 21.42 | 21.52 | 20.92 | 21.00 | 3,735,747 | -0.43(-2.00%) |
Feb 16, 2010 | 21.49 | 21.53 | 21.29 | 21.42 | 2,950,651 | +0.05(+0.22%) |
Feb 12, 2010 | 21.77 | 21.37 | 21.37 | 21.37 | 5,526,177 | -0.53(-2.41%) |
Feb 11, 2010 | 21.74 | 21.96 | 21.52 | 21.90 | 725,367 | +0.19(+0.86%) |
Feb 10, 2010 | 21.76 | 21.86 | 21.62 | 21.72 | 770,430 | -0.12(-0.57%) |
Feb 09, 2010 | 21.83 | 21.95 | 21.63 | 21.84 | 1,123,885 | +0.24(+1.11%) |
Feb 08, 2010 | 21.63 | 21.78 | 21.45 | 21.60 | 1,476,042 | -0.07(-0.33%) |
Feb 05, 2010 | 21.69 | 21.87 | 21.50 | 21.67 | 2,652,962 | -0.04(-0.20%) |
Feb 04, 2010 | 22.28 | 22.28 | 21.66 | 21.72 | 2,697,229 | -0.02(-0.09%) |
Feb 03, 2010 | 21.62 | 21.87 | 21.62 | 21.74 | 1,660,747 | -0.03(-0.13%) |
Feb 02, 2010 | 21.58 | 21.85 | 21.49 | 21.76 | 1,552,395 | +0.24(+1.14%) |
Feb 01, 2010 | 21.47 | 21.61 | 21.15 | 21.52 | 1,583,474 | +0.15(+0.70%) |
Jan 29, 2010 | 21.76 | 21.76 | 21.37 | 21.37 | 2,148,054 | -0.37(-1.72%) |
Jan 28, 2010 | 22.51 | 22.52 | 21.73 | 21.74 | 2,626,015 | -0.11(-0.51%) |
Jan 27, 2010 | 21.62 | 21.87 | 21.59 | 21.86 | 2,609,287 | +0.13(+0.60%) |
Jan 26, 2010 | 21.67 | 21.89 | 21.56 | 21.73 | 2,028,132 | -0.03(-0.13%) |
Jan 25, 2010 | 22.00 | 22.00 | 21.56 | 21.75 | 2,086,029 | -0.05(-0.22%) |
Jan 22, 2010 | 22.03 | 22.14 | 21.79 | 21.80 | 2,520,697 | -0.23(-1.02%) |
Jan 21, 2010 | 22.46 | 22.58 | 21.98 | 22.03 | 3,172,070 | -0.39(-1.76%) |
Jan 20, 2010 | 22.28 | 22.45 | 22.07 | 22.42 | 2,278,000 | -0.03(-0.15%) |
Jan 19, 2010 | 22.36 | 22.48 | 22.23 | 22.46 | 2,143,187 | +0.13(+0.60%) |
Jan 15, 2010 | 22.57 | 22.32 | 22.32 | 22.32 | 4,874,336 | -0.24(-1.06%) |
Jan 14, 2010 | 22.84 | 23.01 | 22.55 | 22.56 | 3,104,276 | -0.40(-1.74%) |
Jan 13, 2010 | 22.93 | 23.05 | 22.71 | 22.96 | 2,269,271 | +0.02(+0.08%) |
Jan 12, 2010 | 22.91 | 22.98 | 22.67 | 22.94 | 2,406,328 | -0.02(-0.10%) |
Jan 11, 2010 | 23.50 | 23.52 | 22.76 | 22.96 | 4,602,937 | -0.55(-2.35%) |
Jan 08, 2010 | 23.63 | 23.89 | 23.17 | 23.52 | 6,701,997 | -1.47(-5.90%) |
Jan 07, 2010 | 25.15 | 25.16 | 24.87 | 24.99 | 2,569,377 | -0.16(-0.63%) |
Jan 06, 2010 | 25.27 | 25.33 | 24.99 | 25.15 | 1,695,168 | -0.09(-0.36%) |
Jan 05, 2010 | 25.21 | 25.34 | 25.05 | 25.24 | 1,341,604 | -0.05(-0.21%) |
Jan 04, 2010 | 26.04 | 26.17 | 25.19 | 25.29 | 2,637,655 | -0.57(-2.21%) |
Dec 31, 2009 | 26.10 | 25.87 | 25.87 | 25.87 | 1,701,269 | -0.14(-0.54%) |
Dec 30, 2009 | 25.57 | 26.03 | 25.57 | 26.00 | 1,531,034 | +0.34(+1.33%) |
Dec 29, 2009 | 25.64 | 25.74 | 25.53 | 25.66 | 1,052,678 | +0.05(+0.21%) |
Dec 28, 2009 | 25.74 | 25.75 | 25.53 | 25.61 | 542,988 | -0.03(-0.11%) |
Dec 24, 2009 | 25.48 | 25.67 | 25.48 | 25.64 | 199,827 | +0.25(+0.96%) |
Dec 23, 2009 | 25.42 | 25.67 | 25.23 | 25.39 | 987,992 | +0.06(+0.25%) |
Dec 22, 2009 | 25.34 | 25.36 | 25.14 | 25.33 | 1,237,801 | +0.11(+0.44%) |
Dec 21, 2009 | 25.13 | 25.42 | 25.05 | 25.22 | 700,469 | +0.16(+0.65%) |
Dec 18, 2009 | 24.88 | 25.07 | 24.66 | 25.06 | 1,248,405 | +0.27(+1.10%) |
Dec 17, 2009 | 25.02 | 25.11 | 24.77 | 24.78 | 665,383 | -0.52(-2.05%) |
Dec 16, 2009 | 25.03 | 25.46 | 24.90 | 25.30 | 1,143,705 | +0.42(+1.70%) |
Dec 15, 2009 | 24.69 | 24.95 | 24.40 | 24.88 | 1,035,436 | +0.19(+0.76%) |
Dec 14, 2009 | 24.40 | 24.69 | 24.37 | 24.69 | 1,135,634 | +0.35(+1.44%) |
Dec 11, 2009 | 24.54 | 24.64 | 24.29 | 24.34 | 1,267,964 | -0.14(-0.59%) |
Dec 10, 2009 | 24.55 | 24.74 | 24.46 | 24.49 | 804,080 | +0.12(+0.49%) |
Dec 09, 2009 | 24.25 | 24.42 | 23.92 | 24.37 | 1,209,804 | +0.03(+0.12%) |
Dec 08, 2009 | 24.39 | 24.43 | 23.87 | 24.34 | 1,046,468 | -0.13(-0.55%) |
Dec 07, 2009 | 24.48 | 24.64 | 24.31 | 24.47 | 1,048,057 | -0.01(-0.04%) |
Dec 04, 2009 | 24.33 | 24.57 | 24.08 | 24.48 | 1,816,352 | +0.40(+1.68%) |
Dec 03, 2009 | 24.36 | 24.47 | 24.05 | 24.08 | 1,259,318 | -0.28(-1.16%) |
Dec 02, 2009 | 24.73 | 24.83 | 24.36 | 24.36 | 1,653,557 | -0.42(-1.69%) |