Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.34 | 23.04 | 22.27 | 23.00 | 1,618,373 | +0.61(+2.72%) |
Feb 25, 2010 | 22.07 | 22.50 | 21.97 | 22.39 | 1,069,854 | +0.05(+0.22%) |
Feb 24, 2010 | 22.02 | 22.46 | 21.91 | 22.34 | 981,095 | +0.34(+1.55%) |
Feb 23, 2010 | 22.38 | 22.50 | 21.93 | 22.00 | 1,077,103 | -0.37(-1.65%) |
Feb 22, 2010 | 22.20 | 22.43 | 22.02 | 22.37 | 1,418,300 | +0.10(+0.45%) |
Feb 19, 2010 | 21.52 | 22.38 | 21.35 | 22.27 | 2,592,531 | +0.68(+3.15%) |
Feb 18, 2010 | 21.61 | 21.79 | 21.41 | 21.59 | 1,416,018 | -0.03(-0.14%) |
Feb 17, 2010 | 21.09 | 21.66 | 21.02 | 21.62 | 1,426,644 | +0.50(+2.37%) |
Feb 16, 2010 | 21.35 | 21.43 | 20.96 | 21.12 | 1,457,022 | -0.23(-1.08%) |
Feb 12, 2010 | 20.87 | 21.35 | 21.35 | 21.35 | 2,103,700 | +0.45(+2.15%) |
Feb 11, 2010 | 21.53 | 21.56 | 20.72 | 20.90 | 2,687,647 | -0.75(-3.46%) |
Feb 10, 2010 | 21.40 | 21.82 | 21.24 | 21.65 | 1,939,708 | +0.20(+0.93%) |
Feb 09, 2010 | 21.85 | 21.85 | 21.27 | 21.45 | 2,823,920 | -0.22(-1.02%) |
Feb 08, 2010 | 22.21 | 22.28 | 21.57 | 21.67 | 2,195,822 | -0.42(-1.90%) |
Feb 05, 2010 | 23.10 | 23.35 | 21.68 | 22.09 | 2,984,016 | -1.01(-4.37%) |
Feb 04, 2010 | 24.46 | 24.50 | 22.81 | 23.10 | 3,309,998 | -1.61(-6.52%) |
Feb 03, 2010 | 25.80 | 25.80 | 24.22 | 24.71 | 6,575,873 | +0.73(+3.04%) |
Feb 02, 2010 | 23.76 | 24.14 | 23.61 | 23.98 | 2,732,031 | +0.20(+0.84%) |
Feb 01, 2010 | 23.57 | 24.00 | 23.52 | 23.78 | 1,246,669 | +0.28(+1.19%) |
Jan 29, 2010 | 22.32 | 23.73 | 22.23 | 23.50 | 2,807,805 | +1.25(+5.62%) |
Jan 28, 2010 | 22.58 | 22.83 | 22.13 | 22.25 | 1,464,301 | -0.20(-0.89%) |
Jan 27, 2010 | 23.13 | 23.45 | 22.28 | 22.45 | 2,043,241 | -0.59(-2.56%) |
Jan 26, 2010 | 22.23 | 23.17 | 22.06 | 23.04 | 1,456,406 | +0.67(+3.00%) |
Jan 25, 2010 | 22.97 | 23.22 | 22.17 | 22.37 | 984,670 | -0.42(-1.84%) |
Jan 22, 2010 | 22.88 | 23.11 | 22.69 | 22.79 | 669,790 | -0.05(-0.22%) |
Jan 21, 2010 | 23.30 | 23.54 | 22.74 | 22.84 | 1,485,439 | -0.49(-2.10%) |
Jan 20, 2010 | 23.49 | 23.81 | 23.22 | 23.33 | 1,000,939 | -0.20(-0.85%) |
Jan 19, 2010 | 23.82 | 23.91 | 23.18 | 23.53 | 1,969,814 | -0.31(-1.30%) |
Jan 15, 2010 | 24.70 | 23.84 | 23.84 | 23.84 | 1,443,100 | -0.66(-2.69%) |
Jan 14, 2010 | 24.51 | 25.03 | 24.27 | 24.50 | 1,224,857 | -0.17(-0.69%) |
Jan 13, 2010 | 24.25 | 24.82 | 24.09 | 24.67 | 2,083,943 | +0.37(+1.52%) |
Jan 12, 2010 | 24.33 | 24.51 | 23.35 | 24.30 | 4,553,725 | -1.27(-4.97%) |
Jan 11, 2010 | 26.19 | 26.30 | 25.28 | 25.57 | 1,569,821 | -0.62(-2.37%) |
Jan 08, 2010 | 26.50 | 26.77 | 26.10 | 26.19 | 1,163,361 | -0.31(-1.17%) |
Jan 07, 2010 | 26.96 | 27.13 | 26.44 | 26.50 | 878,629 | -0.42(-1.56%) |
Jan 06, 2010 | 26.72 | 27.05 | 26.52 | 26.92 | 1,716,943 | +0.35(+1.32%) |
Jan 05, 2010 | 26.55 | 26.76 | 26.40 | 26.57 | 713,520 | -0.09(-0.34%) |
Jan 04, 2010 | 26.16 | 26.80 | 26.11 | 26.66 | 873,372 | +0.57(+2.18%) |
Dec 31, 2009 | 26.32 | 26.09 | 26.09 | 26.09 | 320,800 | -0.27(-1.02%) |
Dec 30, 2009 | 26.09 | 26.44 | 26.00 | 26.36 | 324,191 | +0.15(+0.57%) |
Dec 29, 2009 | 26.77 | 26.85 | 26.18 | 26.21 | 962,193 | -0.43(-1.61%) |
Dec 28, 2009 | 26.37 | 26.67 | 26.26 | 26.64 | 530,146 | +0.41(+1.56%) |
Dec 24, 2009 | 26.29 | 26.48 | 25.89 | 26.23 | 285,353 | +0.11(+0.42%) |
Dec 23, 2009 | 25.01 | 26.21 | 25.01 | 26.12 | 1,747,128 | +1.20(+4.82%) |
Dec 22, 2009 | 24.19 | 25.07 | 23.96 | 24.92 | 2,345,034 | +0.76(+3.15%) |
Dec 21, 2009 | 24.30 | 24.48 | 24.00 | 24.16 | 1,111,242 | -0.10(-0.41%) |
Dec 18, 2009 | 24.42 | 24.50 | 24.11 | 24.26 | 1,116,781 | +0.00(+0.00%) |
Dec 17, 2009 | 24.49 | 24.70 | 24.19 | 24.26 | 549,788 | -0.28(-1.14%) |
Dec 16, 2009 | 25.32 | 25.32 | 24.32 | 24.54 | 823,215 | -0.21(-0.85%) |
Dec 15, 2009 | 24.36 | 24.81 | 24.27 | 24.75 | 666,018 | +0.21(+0.86%) |
Dec 14, 2009 | 24.70 | 24.75 | 24.31 | 24.54 | 681,697 | +0.23(+0.95%) |
Dec 11, 2009 | 24.59 | 25.09 | 24.12 | 24.31 | 714,611 | -0.14(-0.57%) |
Dec 10, 2009 | 24.34 | 24.80 | 24.19 | 24.45 | 941,460 | +0.12(+0.49%) |
Dec 09, 2009 | 24.49 | 24.49 | 24.06 | 24.33 | 947,819 | -0.06(-0.25%) |
Dec 08, 2009 | 24.02 | 24.48 | 23.72 | 24.39 | 1,493,128 | +0.26(+1.08%) |
Dec 07, 2009 | 24.06 | 24.20 | 23.71 | 24.13 | 1,079,396 | +0.09(+0.37%) |
Dec 04, 2009 | 24.27 | 24.51 | 23.76 | 24.04 | 1,016,425 | -0.14(-0.58%) |
Dec 03, 2009 | 24.76 | 24.84 | 24.13 | 24.18 | 992,093 | -0.33(-1.35%) |
Dec 02, 2009 | 24.05 | 24.76 | 23.95 | 24.51 | 1,609,274 | +0.46(+1.91%) |