Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.75 | 21.90 | 21.65 | 21.77 | 53,174,688 | +0.05(+0.24%) |
Feb 25, 2010 | 21.46 | 21.75 | 21.27 | 21.71 | 64,133,888 | -0.02(-0.10%) |
Feb 24, 2010 | 21.65 | 21.86 | 21.55 | 21.74 | 56,853,304 | +0.23(+1.06%) |
Feb 23, 2010 | 21.78 | 21.89 | 21.33 | 21.51 | 68,839,168 | -0.30(-1.39%) |
Feb 22, 2010 | 21.90 | 21.97 | 21.75 | 21.81 | 48,346,452 | -0.03(-0.14%) |
Feb 19, 2010 | 21.86 | 21.96 | 21.78 | 21.84 | 58,559,928 | -0.15(-0.69%) |
Feb 18, 2010 | 21.71 | 22.04 | 21.65 | 21.99 | 56,424,052 | +0.29(+1.33%) |
Feb 17, 2010 | 21.66 | 21.75 | 21.53 | 21.71 | 60,302,404 | +0.18(+0.85%) |
Feb 16, 2010 | 21.36 | 21.54 | 21.27 | 21.52 | 68,404,696 | +0.42(+1.98%) |
Feb 12, 2010 | 21.02 | 21.11 | 21.11 | 21.11 | 107,338,184 | -0.14(-0.68%) |
Feb 11, 2010 | 21.11 | 21.46 | 20.93 | 21.25 | 87,325,992 | +0.10(+0.46%) |
Feb 10, 2010 | 21.18 | 21.34 | 21.04 | 21.15 | 63,449,676 | -0.02(-0.07%) |
Feb 09, 2010 | 21.14 | 21.42 | 20.97 | 21.17 | 78,227,976 | +0.22(+1.05%) |
Feb 08, 2010 | 21.17 | 21.22 | 20.84 | 20.95 | 69,896,712 | -0.23(-1.07%) |
Feb 05, 2010 | 21.16 | 21.37 | 20.84 | 21.18 | 107,321,728 | +0.14(+0.65%) |
Feb 04, 2010 | 21.45 | 21.54 | 21.02 | 21.04 | 102,954,840 | -0.60(-2.76%) |
Feb 03, 2010 | 21.36 | 21.76 | 21.25 | 21.64 | 81,217,200 | +0.13(+0.60%) |
Feb 02, 2010 | 21.44 | 21.54 | 21.27 | 21.51 | 71,645,960 | +0.04(+0.18%) |
Feb 01, 2010 | 21.45 | 21.52 | 21.10 | 21.47 | 113,617,224 | +0.17(+0.82%) |
Jan 29, 2010 | 22.60 | 22.61 | 20.90 | 21.30 | 256,562,496 | -0.74(-3.36%) |
Jan 28, 2010 | 22.55 | 22.57 | 21.83 | 22.04 | 155,088,096 | -0.39(-1.72%) |
Jan 27, 2010 | 22.18 | 22.54 | 21.93 | 22.42 | 84,606,320 | +0.13(+0.58%) |
Jan 26, 2010 | 22.07 | 22.56 | 21.98 | 22.29 | 88,182,440 | +0.14(+0.61%) |
Jan 25, 2010 | 22.10 | 22.41 | 21.99 | 22.16 | 83,858,088 | +0.27(+1.24%) |
Jan 22, 2010 | 22.67 | 22.82 | 21.79 | 21.89 | 134,977,360 | -0.79(-3.50%) |
Jan 21, 2010 | 23.13 | 23.22 | 22.67 | 22.68 | 96,662,368 | -0.43(-1.88%) |
Jan 20, 2010 | 23.28 | 23.38 | 22.91 | 23.11 | 72,579,488 | -0.39(-1.66%) |
Jan 19, 2010 | 23.24 | 23.61 | 23.19 | 23.50 | 61,631,184 | +0.18(+0.78%) |
Jan 15, 2010 | 23.49 | 23.32 | 23.32 | 23.32 | 105,744,992 | -0.08(-0.32%) |
Jan 14, 2010 | 22.91 | 23.50 | 22.87 | 23.40 | 83,666,528 | +0.46(+2.01%) |
Jan 13, 2010 | 22.87 | 23.06 | 22.68 | 22.94 | 68,595,096 | +0.21(+0.93%) |
Jan 12, 2010 | 22.78 | 22.97 | 22.60 | 22.72 | 87,217,544 | -0.15(-0.66%) |
Jan 11, 2010 | 23.21 | 23.25 | 22.76 | 22.88 | 90,956,904 | -0.29(-1.27%) |
Jan 08, 2010 | 22.88 | 23.34 | 22.85 | 23.17 | 67,752,008 | +0.16(+0.68%) |
Jan 07, 2010 | 23.15 | 23.20 | 22.82 | 23.01 | 66,903,724 | -0.24(-1.03%) |
Jan 06, 2010 | 23.34 | 23.49 | 23.06 | 23.25 | 76,975,624 | -0.14(-0.61%) |
Jan 05, 2010 | 23.31 | 23.50 | 23.16 | 23.40 | 65,831,012 | +0.01(+0.03%) |
Jan 04, 2010 | 23.14 | 23.50 | 23.12 | 23.39 | 50,824,744 | +0.36(+1.54%) |
Dec 31, 2009 | 23.41 | 23.03 | 23.03 | 23.03 | 42,250,916 | -0.36(-1.55%) |
Dec 30, 2009 | 23.54 | 23.65 | 23.28 | 23.40 | 55,584,560 | -0.32(-1.37%) |
Dec 29, 2009 | 23.69 | 23.81 | 23.60 | 23.72 | 39,321,828 | +0.17(+0.71%) |
Dec 28, 2009 | 23.43 | 23.56 | 23.34 | 23.56 | 33,589,204 | +0.13(+0.55%) |
Dec 24, 2009 | 23.34 | 23.43 | 23.25 | 23.43 | 14,666,707 | +0.06(+0.26%) |
Dec 23, 2009 | 23.21 | 23.39 | 23.19 | 23.37 | 37,525,932 | +0.08(+0.32%) |
Dec 22, 2009 | 23.12 | 23.37 | 23.08 | 23.29 | 47,912,388 | +0.23(+0.98%) |
Dec 21, 2009 | 22.97 | 23.31 | 22.95 | 23.06 | 53,099,536 | +0.12(+0.53%) |
Dec 18, 2009 | 22.55 | 23.01 | 22.52 | 22.94 | 124,541,432 | +0.57(+2.57%) |
Dec 17, 2009 | 22.63 | 22.64 | 22.35 | 22.37 | 57,791,608 | -0.38(-1.66%) |
Dec 16, 2009 | 22.72 | 22.98 | 22.70 | 22.75 | 73,754,920 | +0.06(+0.27%) |
Dec 15, 2009 | 22.59 | 22.83 | 22.58 | 22.69 | 65,426,016 | -0.07(-0.30%) |
Dec 14, 2009 | 22.72 | 22.79 | 22.60 | 22.75 | 45,813,272 | +0.20(+0.87%) |
Dec 11, 2009 | 22.65 | 22.67 | 22.51 | 22.56 | 57,887,592 | -0.02(-0.07%) |
Dec 10, 2009 | 22.45 | 22.64 | 22.41 | 22.57 | 60,790,160 | +0.12(+0.54%) |
Dec 09, 2009 | 22.27 | 22.53 | 22.10 | 22.45 | 59,166,704 | +0.11(+0.47%) |
Dec 08, 2009 | 22.31 | 22.48 | 22.20 | 22.35 | 49,492,288 | -0.17(-0.74%) |
Dec 07, 2009 | 22.51 | 22.73 | 22.43 | 22.51 | 50,345,740 | -0.14(-0.63%) |
Dec 04, 2009 | 22.71 | 22.95 | 22.54 | 22.66 | 77,821,104 | +0.11(+0.50%) |
Dec 03, 2009 | 22.55 | 22.82 | 22.49 | 22.54 | 57,025,644 | +0.04(+0.17%) |
Dec 02, 2009 | 22.60 | 22.66 | 22.41 | 22.51 | 48,038,668 | -0.17(-0.77%) |