Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.66 | 26.76 | 26.37 | 26.66 | 1,424,789 | +0.01(+0.05%) |
Feb 25, 2010 | 25.76 | 26.78 | 25.40 | 26.65 | 1,967,997 | +0.52(+1.97%) |
Feb 24, 2010 | 25.61 | 26.39 | 25.61 | 26.13 | 2,004,056 | +0.23(+0.89%) |
Feb 23, 2010 | 26.31 | 26.35 | 25.82 | 25.91 | 2,241,693 | -0.40(-1.51%) |
Feb 22, 2010 | 26.17 | 26.59 | 26.02 | 26.30 | 3,069,580 | +0.21(+0.81%) |
Feb 19, 2010 | 25.06 | 26.17 | 25.01 | 26.09 | 2,299,862 | +0.92(+3.64%) |
Feb 18, 2010 | 24.45 | 25.23 | 24.37 | 25.17 | 1,768,452 | +0.56(+2.28%) |
Feb 17, 2010 | 24.69 | 24.94 | 24.34 | 24.61 | 2,429,391 | -0.06(-0.23%) |
Feb 16, 2010 | 24.37 | 24.79 | 24.21 | 24.67 | 1,096,268 | +0.65(+2.72%) |
Feb 12, 2010 | 23.77 | 24.02 | 24.02 | 24.02 | 2,470,686 | -0.04(-0.18%) |
Feb 11, 2010 | 23.47 | 24.19 | 23.23 | 24.06 | 1,305,070 | +0.58(+2.46%) |
Feb 10, 2010 | 23.72 | 23.76 | 23.05 | 23.48 | 856,524 | -0.28(-1.17%) |
Feb 09, 2010 | 23.32 | 24.18 | 23.32 | 23.76 | 1,383,999 | +0.77(+3.36%) |
Feb 08, 2010 | 23.25 | 23.36 | 22.80 | 22.99 | 1,354,318 | -0.33(-1.40%) |
Feb 05, 2010 | 23.62 | 23.71 | 22.62 | 23.32 | 2,221,421 | -0.26(-1.12%) |
Feb 04, 2010 | 24.66 | 24.66 | 23.52 | 23.58 | 1,381,854 | -1.49(-5.93%) |
Feb 03, 2010 | 25.10 | 25.42 | 25.01 | 25.07 | 1,097,106 | -0.12(-0.47%) |
Feb 02, 2010 | 25.02 | 25.30 | 24.70 | 25.19 | 1,130,904 | +0.29(+1.15%) |
Feb 01, 2010 | 24.66 | 25.02 | 24.18 | 24.90 | 1,316,485 | +0.77(+3.20%) |
Jan 29, 2010 | 24.81 | 25.27 | 24.05 | 24.13 | 1,464,368 | -0.54(-2.18%) |
Jan 28, 2010 | 25.09 | 25.18 | 24.50 | 24.67 | 1,650,689 | -0.32(-1.29%) |
Jan 27, 2010 | 25.18 | 25.33 | 24.52 | 24.99 | 1,560,688 | -0.18(-0.70%) |
Jan 26, 2010 | 25.05 | 25.29 | 24.67 | 25.16 | 1,540,987 | -0.01(-0.05%) |
Jan 25, 2010 | 24.32 | 25.32 | 24.24 | 25.18 | 1,646,003 | +1.06(+4.39%) |
Jan 22, 2010 | 24.86 | 24.89 | 24.01 | 24.12 | 983,461 | -0.87(-3.48%) |
Jan 21, 2010 | 25.82 | 26.06 | 24.97 | 24.99 | 1,079,951 | -0.87(-3.38%) |
Jan 20, 2010 | 25.98 | 26.06 | 25.60 | 25.86 | 1,140,469 | -0.64(-2.41%) |
Jan 19, 2010 | 26.08 | 26.51 | 26.06 | 26.50 | 951,348 | +0.23(+0.86%) |
Jan 15, 2010 | 26.76 | 26.28 | 26.28 | 26.28 | 2,749,993 | -0.41(-1.52%) |
Jan 14, 2010 | 26.96 | 27.18 | 26.39 | 26.68 | 1,320,663 | -0.39(-1.45%) |
Jan 13, 2010 | 27.25 | 27.27 | 26.32 | 27.07 | 1,306,253 | -0.06(-0.23%) |
Jan 12, 2010 | 27.79 | 27.79 | 26.70 | 27.14 | 1,994,679 | -0.93(-3.32%) |
Jan 11, 2010 | 28.53 | 28.66 | 27.78 | 28.07 | 1,116,168 | -0.37(-1.29%) |
Jan 08, 2010 | 27.97 | 28.49 | 27.93 | 28.43 | 686,961 | +0.32(+1.15%) |
Jan 07, 2010 | 28.07 | 28.20 | 27.52 | 28.11 | 1,150,075 | -0.15(-0.51%) |
Jan 06, 2010 | 27.07 | 28.41 | 27.06 | 28.26 | 2,112,330 | +1.19(+4.40%) |
Jan 05, 2010 | 26.71 | 27.08 | 26.35 | 27.07 | 1,077,677 | +0.33(+1.22%) |
Jan 04, 2010 | 26.15 | 26.74 | 26.15 | 26.74 | 1,153,802 | +0.93(+3.59%) |
Dec 31, 2009 | 25.96 | 25.81 | 25.81 | 25.81 | 1,304,943 | -0.03(-0.10%) |
Dec 30, 2009 | 25.84 | 26.04 | 25.66 | 25.84 | 989,145 | -0.21(-0.80%) |
Dec 29, 2009 | 26.39 | 26.46 | 26.02 | 26.05 | 672,070 | -0.22(-0.86%) |
Dec 28, 2009 | 26.27 | 26.60 | 26.16 | 26.27 | 1,498,052 | +0.25(+0.95%) |
Dec 24, 2009 | 26.18 | 26.32 | 25.96 | 26.02 | 240,015 | -0.13(-0.51%) |
Dec 23, 2009 | 26.18 | 26.37 | 25.90 | 26.16 | 830,908 | +0.10(+0.39%) |
Dec 22, 2009 | 25.87 | 26.06 | 25.66 | 26.06 | 608,598 | +0.35(+1.37%) |
Dec 21, 2009 | 25.38 | 25.84 | 25.38 | 25.70 | 648,993 | +0.47(+1.85%) |
Dec 18, 2009 | 25.39 | 25.42 | 24.98 | 25.23 | 1,219,403 | +0.14(+0.56%) |
Dec 17, 2009 | 25.07 | 25.20 | 24.84 | 25.09 | 575,333 | -0.23(-0.91%) |
Dec 16, 2009 | 24.97 | 25.32 | 24.79 | 25.32 | 603,490 | +0.49(+1.95%) |
Dec 15, 2009 | 24.38 | 25.02 | 24.37 | 24.84 | 707,566 | +0.27(+1.10%) |
Dec 14, 2009 | 24.54 | 24.72 | 24.51 | 24.57 | 850,498 | +0.59(+2.45%) |
Dec 11, 2009 | 23.95 | 24.29 | 23.78 | 23.98 | 1,024,856 | +0.15(+0.65%) |
Dec 10, 2009 | 23.80 | 24.11 | 23.67 | 23.83 | 1,205,451 | +0.26(+1.12%) |
Dec 09, 2009 | 23.30 | 23.66 | 23.09 | 23.56 | 1,531,807 | +0.18(+0.77%) |
Dec 08, 2009 | 23.39 | 23.87 | 23.22 | 23.38 | 1,593,574 | -0.30(-1.25%) |
Dec 07, 2009 | 23.42 | 23.77 | 23.27 | 23.68 | 1,163,514 | +0.13(+0.56%) |
Dec 04, 2009 | 23.96 | 24.39 | 23.18 | 23.55 | 1,139,150 | -0.12(-0.50%) |
Dec 03, 2009 | 24.36 | 24.36 | 23.64 | 23.66 | 1,490,650 | -0.67(-2.75%) |
Dec 02, 2009 | 24.44 | 24.71 | 24.22 | 24.34 | 1,134,774 | -0.15(-0.59%) |