Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.36 | 20.85 | 20.26 | 20.69 | 25,435,014 | +0.32(+1.59%) |
Feb 25, 2010 | 20.05 | 20.43 | 19.90 | 20.37 | 20,840,182 | -0.05(-0.26%) |
Feb 24, 2010 | 20.02 | 20.54 | 19.89 | 20.42 | 24,425,540 | +0.49(+2.44%) |
Feb 23, 2010 | 20.29 | 20.87 | 19.90 | 19.93 | 28,460,622 | -0.41(-2.02%) |
Feb 22, 2010 | 20.21 | 20.46 | 20.05 | 20.35 | 19,753,030 | +0.22(+1.09%) |
Feb 19, 2010 | 19.90 | 20.19 | 19.77 | 20.12 | 16,833,664 | +0.11(+0.55%) |
Feb 18, 2010 | 19.99 | 20.17 | 19.82 | 20.01 | 16,524,000 | -0.10(-0.47%) |
Feb 17, 2010 | 20.46 | 20.53 | 19.99 | 20.11 | 22,595,652 | -0.32(-1.55%) |
Feb 16, 2010 | 19.94 | 20.51 | 20.09 | 20.43 | 21,472,160 | +0.48(+2.43%) |
Feb 12, 2010 | 19.54 | 19.94 | 19.94 | 19.94 | 22,648,126 | +0.03(+0.15%) |
Feb 11, 2010 | 20.12 | 20.21 | 19.74 | 19.91 | 25,637,308 | -0.29(-1.42%) |
Feb 10, 2010 | 19.88 | 20.37 | 19.85 | 20.20 | 18,875,536 | +0.28(+1.40%) |
Feb 09, 2010 | 19.72 | 20.04 | 19.52 | 19.92 | 26,582,346 | +0.10(+0.52%) |
Feb 08, 2010 | 19.89 | 20.22 | 19.37 | 19.82 | 19,772,592 | -0.20(-0.99%) |
Feb 05, 2010 | 19.52 | 20.04 | 19.20 | 20.01 | 34,804,172 | +0.46(+2.37%) |
Feb 04, 2010 | 20.27 | 20.30 | 19.46 | 19.55 | 40,529,732 | -0.93(-4.52%) |
Feb 03, 2010 | 20.68 | 20.87 | 20.33 | 20.48 | 25,195,140 | -0.12(-0.61%) |
Feb 02, 2010 | 20.26 | 20.71 | 20.20 | 20.60 | 28,596,222 | +0.31(+1.54%) |
Feb 01, 2010 | 19.79 | 20.56 | 19.77 | 20.29 | 26,552,478 | +0.63(+3.19%) |
Jan 29, 2010 | 20.43 | 20.45 | 19.57 | 19.66 | 28,832,244 | -0.52(-2.58%) |
Jan 28, 2010 | 20.70 | 20.74 | 19.91 | 20.18 | 34,703,056 | -0.34(-1.65%) |
Jan 27, 2010 | 20.07 | 20.64 | 19.76 | 20.52 | 42,278,672 | +0.49(+2.46%) |
Jan 26, 2010 | 20.29 | 20.73 | 19.94 | 20.03 | 33,261,274 | -0.30(-1.48%) |
Jan 25, 2010 | 20.68 | 20.90 | 20.05 | 20.33 | 28,791,900 | -0.04(-0.22%) |
Jan 22, 2010 | 21.00 | 21.39 | 20.10 | 20.37 | 63,748,980 | -1.13(-5.25%) |
Jan 21, 2010 | 22.20 | 22.39 | 20.70 | 21.50 | 77,467,912 | -0.95(-4.21%) |
Jan 20, 2010 | 22.54 | 22.90 | 22.24 | 22.45 | 28,925,468 | -0.39(-1.70%) |
Jan 19, 2010 | 22.34 | 22.91 | 22.23 | 22.84 | 23,168,300 | +0.57(+2.57%) |
Jan 15, 2010 | 22.70 | 22.26 | 22.26 | 22.26 | 38,081,056 | -0.60(-2.63%) |
Jan 14, 2010 | 22.79 | 22.94 | 22.24 | 22.87 | 33,689,116 | -0.04(-0.19%) |
Jan 13, 2010 | 22.79 | 23.45 | 22.51 | 22.91 | 25,536,940 | +0.10(+0.42%) |
Jan 12, 2010 | 23.18 | 23.35 | 22.71 | 22.81 | 20,211,206 | -0.67(-2.84%) |
Jan 11, 2010 | 23.74 | 23.79 | 23.28 | 23.48 | 13,765,609 | -0.15(-0.65%) |
Jan 08, 2010 | 23.89 | 24.05 | 23.44 | 23.64 | 21,824,838 | -0.49(-2.04%) |
Jan 07, 2010 | 23.79 | 24.38 | 23.65 | 24.13 | 25,502,324 | +0.34(+1.45%) |
Jan 06, 2010 | 23.43 | 23.88 | 23.30 | 23.78 | 23,235,098 | +0.30(+1.28%) |
Jan 05, 2010 | 22.73 | 23.55 | 22.67 | 23.48 | 30,717,426 | +0.83(+3.66%) |
Jan 04, 2010 | 22.50 | 23.43 | 22.45 | 22.65 | 27,799,012 | +0.96(+4.43%) |
Dec 31, 2009 | 21.61 | 21.69 | 21.69 | 21.69 | 13,476,900 | +0.08(+0.37%) |
Dec 30, 2009 | 21.42 | 21.66 | 21.40 | 21.61 | 8,379,146 | +0.04(+0.20%) |
Dec 29, 2009 | 21.63 | 21.72 | 21.36 | 21.57 | 10,526,951 | +0.10(+0.48%) |
Dec 28, 2009 | 21.70 | 21.77 | 21.44 | 21.47 | 11,743,913 | -0.23(-1.05%) |
Dec 24, 2009 | 21.62 | 21.72 | 21.58 | 21.69 | 3,619,708 | +0.14(+0.65%) |
Dec 23, 2009 | 21.74 | 21.80 | 21.47 | 21.55 | 9,891,920 | -0.14(-0.64%) |
Dec 22, 2009 | 21.86 | 21.96 | 21.53 | 21.69 | 13,180,112 | +0.01(+0.03%) |
Dec 21, 2009 | 21.55 | 21.83 | 21.50 | 21.69 | 13,087,620 | +0.28(+1.30%) |
Dec 18, 2009 | 21.43 | 21.51 | 21.11 | 21.41 | 27,067,446 | +0.07(+0.31%) |
Dec 17, 2009 | 21.98 | 22.13 | 21.29 | 21.34 | 31,736,294 | -0.89(-3.99%) |
Dec 16, 2009 | 22.05 | 22.32 | 21.96 | 22.23 | 17,858,624 | +0.35(+1.61%) |
Dec 15, 2009 | 21.95 | 22.09 | 21.72 | 21.88 | 21,497,924 | -0.23(-1.06%) |
Dec 14, 2009 | 21.91 | 22.23 | 21.90 | 22.11 | 19,694,092 | +0.29(+1.31%) |
Dec 11, 2009 | 22.13 | 22.24 | 21.75 | 21.83 | 14,800,957 | -0.33(-1.49%) |
Dec 10, 2009 | 22.30 | 22.33 | 21.92 | 22.15 | 16,289,692 | -0.09(-0.40%) |
Dec 09, 2009 | 22.21 | 22.37 | 21.86 | 22.24 | 15,983,255 | +0.15(+0.66%) |
Dec 08, 2009 | 22.05 | 22.41 | 21.92 | 22.10 | 19,127,186 | -0.17(-0.76%) |
Dec 07, 2009 | 22.57 | 22.85 | 22.15 | 22.26 | 14,182,130 | -0.43(-1.91%) |
Dec 04, 2009 | 22.61 | 22.75 | 22.18 | 22.70 | 22,272,910 | +0.56(+2.55%) |
Dec 03, 2009 | 22.65 | 22.94 | 22.10 | 22.13 | 20,102,212 | -0.29(-1.31%) |
Dec 02, 2009 | 22.98 | 23.03 | 22.37 | 22.43 | 23,499,038 | -0.67(-2.92%) |