Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.06 | 22.06 | 21.77 | 21.95 | 19,732,706 | -0.11(-0.51%) |
Feb 25, 2010 | 21.85 | 22.12 | 21.80 | 22.06 | 21,395,306 | -0.01(-0.03%) |
Feb 24, 2010 | 21.65 | 22.10 | 21.62 | 22.06 | 32,610,546 | +0.44(+2.02%) |
Feb 23, 2010 | 21.50 | 21.83 | 21.35 | 21.63 | 50,854,868 | +0.30(+1.42%) |
Feb 22, 2010 | 21.38 | 21.49 | 21.24 | 21.33 | 22,891,776 | +0.12(+0.56%) |
Feb 19, 2010 | 21.25 | 21.42 | 21.10 | 21.21 | 26,410,136 | -0.11(-0.50%) |
Feb 18, 2010 | 21.12 | 21.37 | 21.01 | 21.31 | 23,550,328 | +0.20(+0.93%) |
Feb 17, 2010 | 20.93 | 21.14 | 20.93 | 21.12 | 30,601,578 | +0.41(+1.97%) |
Feb 16, 2010 | 20.48 | 20.75 | 20.35 | 20.71 | 18,933,234 | +0.31(+1.52%) |
Feb 12, 2010 | 20.22 | 20.40 | 20.40 | 20.40 | 21,365,144 | +0.01(+0.03%) |
Feb 11, 2010 | 20.19 | 20.45 | 20.07 | 20.39 | 20,777,220 | +0.24(+1.19%) |
Feb 10, 2010 | 20.29 | 20.37 | 19.98 | 20.15 | 20,588,514 | -0.15(-0.76%) |
Feb 09, 2010 | 20.31 | 20.46 | 20.10 | 20.31 | 25,672,874 | +0.06(+0.31%) |
Feb 08, 2010 | 20.07 | 20.36 | 20.03 | 20.24 | 36,972,228 | +0.56(+2.86%) |
Feb 05, 2010 | 19.59 | 19.74 | 19.36 | 19.68 | 28,760,412 | +0.04(+0.18%) |
Feb 04, 2010 | 19.86 | 20.07 | 19.58 | 19.65 | 28,067,102 | -0.64(-3.16%) |
Feb 03, 2010 | 20.36 | 20.36 | 19.88 | 20.29 | 27,634,230 | -0.13(-0.65%) |
Feb 02, 2010 | 19.97 | 20.43 | 19.91 | 20.42 | 27,923,600 | +0.46(+2.29%) |
Feb 01, 2010 | 19.70 | 20.01 | 19.63 | 19.96 | 24,401,292 | +0.26(+1.32%) |
Jan 29, 2010 | 19.39 | 19.76 | 19.26 | 19.70 | 31,924,550 | +0.47(+2.45%) |
Jan 28, 2010 | 19.65 | 19.66 | 19.12 | 19.23 | 27,624,476 | -0.35(-1.80%) |
Jan 27, 2010 | 19.43 | 19.64 | 19.34 | 19.58 | 18,228,886 | +0.08(+0.40%) |
Jan 26, 2010 | 19.34 | 19.66 | 19.34 | 19.50 | 18,874,356 | +0.08(+0.40%) |
Jan 25, 2010 | 19.66 | 19.66 | 19.35 | 19.43 | 15,778,713 | -0.07(-0.36%) |
Jan 22, 2010 | 19.86 | 20.08 | 19.47 | 19.50 | 23,738,322 | -0.53(-2.67%) |
Jan 21, 2010 | 20.14 | 20.44 | 19.92 | 20.03 | 26,871,222 | -0.13(-0.63%) |
Jan 20, 2010 | 20.19 | 20.29 | 19.94 | 20.16 | 18,846,730 | -0.15(-0.76%) |
Jan 19, 2010 | 20.02 | 20.36 | 19.94 | 20.31 | 19,938,178 | +0.22(+1.09%) |
Jan 15, 2010 | 19.91 | 20.10 | 20.10 | 20.10 | 32,718,696 | +0.19(+0.95%) |
Jan 14, 2010 | 19.78 | 20.00 | 19.78 | 19.91 | 18,778,264 | +0.12(+0.60%) |
Jan 13, 2010 | 19.69 | 19.87 | 19.69 | 19.79 | 22,234,378 | +0.11(+0.54%) |
Jan 12, 2010 | 19.80 | 19.94 | 19.62 | 19.68 | 32,807,186 | -0.13(-0.64%) |
Jan 11, 2010 | 20.40 | 20.41 | 19.75 | 19.81 | 33,652,748 | -0.58(-2.83%) |
Jan 08, 2010 | 20.40 | 20.57 | 20.18 | 20.38 | 22,192,644 | -0.10(-0.48%) |
Jan 07, 2010 | 20.30 | 20.55 | 20.21 | 20.48 | 17,141,914 | +0.24(+1.18%) |
Jan 06, 2010 | 20.31 | 20.40 | 20.19 | 20.24 | 12,558,274 | -0.07(-0.35%) |
Jan 05, 2010 | 20.21 | 20.39 | 19.90 | 20.31 | 22,170,634 | +0.15(+0.73%) |
Jan 04, 2010 | 20.50 | 20.50 | 20.08 | 20.17 | 18,654,138 | -0.18(-0.90%) |
Dec 31, 2009 | 20.46 | 20.35 | 20.35 | 20.35 | 10,573,455 | -0.14(-0.69%) |
Dec 30, 2009 | 20.47 | 20.59 | 20.39 | 20.49 | 8,108,306 | -0.10(-0.48%) |
Dec 29, 2009 | 20.51 | 20.62 | 20.25 | 20.59 | 9,939,932 | +0.06(+0.31%) |
Dec 28, 2009 | 20.55 | 20.71 | 20.38 | 20.52 | 10,378,138 | +0.01(+0.03%) |
Dec 24, 2009 | 20.52 | 20.57 | 20.39 | 20.52 | 5,388,450 | +0.12(+0.59%) |
Dec 23, 2009 | 20.64 | 20.67 | 20.25 | 20.40 | 13,918,217 | -0.20(-0.99%) |
Dec 22, 2009 | 20.43 | 20.69 | 20.37 | 20.60 | 16,762,662 | +0.13(+0.65%) |
Dec 21, 2009 | 20.19 | 20.57 | 20.19 | 20.47 | 14,230,101 | +0.32(+1.57%) |
Dec 18, 2009 | 20.38 | 20.41 | 19.99 | 20.15 | 24,618,472 | -0.11(-0.52%) |
Dec 17, 2009 | 20.29 | 20.48 | 20.24 | 20.26 | 16,310,290 | -0.33(-1.61%) |
Dec 16, 2009 | 20.49 | 20.66 | 20.33 | 20.59 | 19,604,612 | +0.18(+0.86%) |
Dec 15, 2009 | 20.12 | 20.55 | 20.12 | 20.41 | 24,186,584 | +0.11(+0.52%) |
Dec 14, 2009 | 20.25 | 20.40 | 20.25 | 20.31 | 16,334,078 | +0.27(+1.33%) |
Dec 11, 2009 | 19.80 | 20.07 | 19.80 | 20.04 | 23,214,766 | +0.35(+1.79%) |
Dec 10, 2009 | 19.54 | 19.76 | 19.53 | 19.69 | 16,868,558 | +0.31(+1.60%) |
Dec 09, 2009 | 19.48 | 19.50 | 19.29 | 19.38 | 17,744,980 | -0.08(-0.43%) |
Dec 08, 2009 | 19.75 | 19.77 | 19.37 | 19.46 | 21,497,012 | -0.39(-1.95%) |
Dec 07, 2009 | 19.72 | 19.91 | 19.72 | 19.85 | 18,005,662 | +0.10(+0.50%) |
Dec 04, 2009 | 20.00 | 20.05 | 19.66 | 19.75 | 23,949,462 | +0.11(+0.54%) |
Dec 03, 2009 | 19.93 | 19.93 | 19.59 | 19.65 | 22,040,534 | -0.28(-1.41%) |
Dec 02, 2009 | 19.72 | 20.03 | 19.69 | 19.93 | 24,593,164 | +0.23(+1.18%) |