Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.78 | 22.04 | 21.52 | 21.95 | 1,692,284 | +0.47(+2.19%) |
Feb 25, 2010 | 21.25 | 21.59 | 21.00 | 21.48 | 1,216,495 | -0.09(-0.42%) |
Feb 24, 2010 | 21.66 | 21.82 | 21.37 | 21.57 | 1,657,429 | +0.03(+0.14%) |
Feb 23, 2010 | 22.05 | 22.09 | 21.18 | 21.54 | 2,538,474 | -0.63(-2.84%) |
Feb 22, 2010 | 22.39 | 22.44 | 22.05 | 22.17 | 1,958,116 | -0.28(-1.25%) |
Feb 19, 2010 | 22.14 | 22.66 | 21.95 | 22.45 | 2,053,451 | +0.14(+0.63%) |
Feb 18, 2010 | 22.24 | 22.33 | 21.90 | 22.31 | 1,231,354 | +0.07(+0.31%) |
Feb 17, 2010 | 22.25 | 22.59 | 22.16 | 22.24 | 1,590,938 | +0.08(+0.36%) |
Feb 16, 2010 | 22.00 | 22.25 | 21.79 | 22.16 | 1,594,117 | +0.28(+1.28%) |
Feb 12, 2010 | 21.57 | 21.88 | 21.88 | 21.88 | 1,879,200 | +0.18(+0.83%) |
Feb 11, 2010 | 21.34 | 21.76 | 21.10 | 21.70 | 1,975,213 | +0.45(+2.12%) |
Feb 10, 2010 | 21.19 | 21.40 | 20.77 | 21.25 | 1,672,573 | +0.07(+0.33%) |
Feb 09, 2010 | 21.21 | 21.34 | 20.90 | 21.18 | 1,554,900 | +0.26(+1.24%) |
Feb 08, 2010 | 21.03 | 21.42 | 20.53 | 20.92 | 1,336,060 | -0.02(-0.10%) |
Feb 05, 2010 | 20.90 | 21.09 | 20.20 | 20.94 | 3,179,910 | -0.27(-1.27%) |
Feb 04, 2010 | 22.59 | 22.61 | 21.14 | 21.21 | 3,454,534 | -1.55(-6.81%) |
Feb 03, 2010 | 22.42 | 22.88 | 22.33 | 22.76 | 2,051,540 | -0.02(-0.09%) |
Feb 02, 2010 | 22.74 | 22.93 | 22.17 | 22.78 | 2,210,810 | +0.06(+0.26%) |
Feb 01, 2010 | 21.94 | 22.73 | 21.94 | 22.72 | 1,913,648 | +0.78(+3.56%) |
Jan 29, 2010 | 23.62 | 23.90 | 21.56 | 21.94 | 3,973,748 | -1.44(-6.16%) |
Jan 28, 2010 | 24.10 | 24.19 | 23.11 | 23.38 | 2,796,554 | -0.82(-3.39%) |
Jan 27, 2010 | 23.92 | 24.20 | 23.52 | 24.20 | 2,817,971 | +0.26(+1.09%) |
Jan 26, 2010 | 24.33 | 24.60 | 23.87 | 23.94 | 2,544,524 | -0.48(-1.97%) |
Jan 25, 2010 | 25.15 | 25.48 | 24.16 | 24.42 | 4,403,665 | -0.32(-1.29%) |
Jan 22, 2010 | 23.86 | 26.00 | 23.10 | 24.74 | 11,913,584 | +0.72(+3.00%) |
Jan 21, 2010 | 24.53 | 24.60 | 23.10 | 24.02 | 9,651,833 | -0.48(-1.96%) |
Jan 20, 2010 | 23.60 | 24.69 | 23.08 | 24.50 | 24,479,584 | +3.37(+15.95%) |
Jan 19, 2010 | 20.99 | 21.66 | 20.60 | 21.13 | 6,409,916 | +0.36(+1.73%) |
Jan 15, 2010 | 21.00 | 20.77 | 20.77 | 20.77 | 3,586,500 | -0.40(-1.89%) |
Jan 14, 2010 | 21.17 | 21.99 | 20.88 | 21.17 | 4,726,611 | -0.23(-1.07%) |
Jan 13, 2010 | 23.16 | 23.16 | 19.98 | 21.40 | 13,198,347 | -1.89(-8.12%) |
Jan 12, 2010 | 23.51 | 23.83 | 22.79 | 23.29 | 2,904,196 | -0.56(-2.35%) |
Jan 11, 2010 | 23.51 | 23.95 | 23.27 | 23.85 | 2,962,353 | +0.26(+1.10%) |
Jan 08, 2010 | 22.94 | 23.75 | 22.94 | 23.59 | 2,772,571 | +0.44(+1.90%) |
Jan 07, 2010 | 23.41 | 23.46 | 22.80 | 23.15 | 2,184,149 | -0.40(-1.70%) |
Jan 06, 2010 | 23.93 | 23.94 | 23.45 | 23.55 | 2,352,020 | -0.31(-1.30%) |
Jan 05, 2010 | 23.16 | 24.20 | 22.74 | 23.86 | 4,420,418 | +0.63(+2.71%) |
Jan 04, 2010 | 24.79 | 24.98 | 16.00 | 23.23 | 14,713,618 | -1.17(-4.80%) |
Dec 31, 2009 | 24.40 | 24.40 | 24.40 | 24.40 | 1,099,700 | -0.01(-0.04%) |
Dec 30, 2009 | 24.15 | 24.69 | 24.12 | 24.41 | 1,197,039 | +0.19(+0.78%) |
Dec 29, 2009 | 24.60 | 24.65 | 23.87 | 24.22 | 1,511,517 | -0.26(-1.06%) |
Dec 28, 2009 | 25.11 | 25.54 | 24.29 | 24.48 | 3,786,753 | -0.27(-1.09%) |
Dec 24, 2009 | 24.24 | 24.95 | 24.15 | 24.75 | 1,681,549 | +0.90(+3.77%) |
Dec 23, 2009 | 24.12 | 24.29 | 23.55 | 23.85 | 2,283,716 | -0.12(-0.50%) |
Dec 22, 2009 | 23.69 | 24.30 | 23.65 | 23.97 | 3,345,014 | +0.53(+2.26%) |
Dec 21, 2009 | 22.52 | 23.57 | 22.13 | 23.44 | 2,857,234 | +1.09(+4.88%) |
Dec 18, 2009 | 22.30 | 22.40 | 22.01 | 22.35 | 1,766,106 | +0.21(+0.95%) |
Dec 17, 2009 | 22.35 | 22.65 | 22.07 | 22.14 | 1,671,055 | -0.50(-2.21%) |
Dec 16, 2009 | 22.53 | 23.11 | 22.50 | 22.64 | 2,596,994 | +0.37(+1.66%) |
Dec 15, 2009 | 21.62 | 23.28 | 21.43 | 22.27 | 6,059,652 | +0.74(+3.44%) |
Dec 14, 2009 | 21.49 | 21.85 | 21.25 | 21.53 | 1,681,424 | +0.02(+0.09%) |
Dec 11, 2009 | 21.42 | 21.73 | 21.29 | 21.51 | 1,776,694 | +0.23(+1.08%) |
Dec 10, 2009 | 22.01 | 22.12 | 21.15 | 21.28 | 2,818,883 | -0.66(-3.01%) |
Dec 09, 2009 | 22.00 | 22.08 | 21.60 | 21.94 | 3,154,149 | +0.67(+3.15%) |
Dec 08, 2009 | 20.97 | 21.75 | 20.77 | 21.27 | 2,708,981 | +0.08(+0.38%) |
Dec 07, 2009 | 21.35 | 22.49 | 20.85 | 21.19 | 6,209,664 | -0.13(-0.61%) |
Dec 04, 2009 | 20.94 | 21.81 | 20.41 | 21.32 | 6,923,931 | +1.08(+5.34%) |
Dec 03, 2009 | 18.71 | 20.66 | 18.57 | 20.24 | 10,056,154 | +1.65(+8.88%) |
Dec 02, 2009 | 18.21 | 18.70 | 18.21 | 18.59 | 1,271,103 | +0.32(+1.75%) |