Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.06 | 22.06 | 21.77 | 21.94 | 19,734,914 | -0.11(-0.51%) |
Feb 25, 2010 | 21.85 | 22.12 | 21.80 | 22.06 | 21,397,700 | -0.01(-0.03%) |
Feb 24, 2010 | 21.65 | 22.10 | 21.62 | 22.06 | 32,614,194 | +0.44(+2.02%) |
Feb 23, 2010 | 21.49 | 21.82 | 21.34 | 21.63 | 50,860,556 | +0.30(+1.42%) |
Feb 22, 2010 | 21.38 | 21.49 | 21.24 | 21.32 | 22,894,338 | +0.12(+0.56%) |
Feb 19, 2010 | 21.25 | 21.42 | 21.10 | 21.20 | 26,413,092 | -0.11(-0.50%) |
Feb 18, 2010 | 21.11 | 21.37 | 21.01 | 21.31 | 23,552,962 | +0.20(+0.93%) |
Feb 17, 2010 | 20.93 | 21.14 | 20.92 | 21.11 | 30,605,002 | +0.41(+1.97%) |
Feb 16, 2010 | 20.48 | 20.75 | 20.35 | 20.70 | 18,935,352 | +0.31(+1.52%) |
Feb 12, 2010 | 20.22 | 20.40 | 20.40 | 20.40 | 21,367,534 | +0.01(+0.03%) |
Feb 11, 2010 | 20.19 | 20.44 | 20.07 | 20.39 | 20,779,546 | +0.24(+1.19%) |
Feb 10, 2010 | 20.28 | 20.37 | 19.97 | 20.15 | 20,590,818 | -0.15(-0.76%) |
Feb 09, 2010 | 20.30 | 20.46 | 20.09 | 20.30 | 25,675,746 | +0.06(+0.31%) |
Feb 08, 2010 | 20.07 | 20.35 | 20.02 | 20.24 | 36,976,364 | +0.56(+2.86%) |
Feb 05, 2010 | 19.59 | 19.74 | 19.36 | 19.68 | 28,763,630 | +0.04(+0.18%) |
Feb 04, 2010 | 19.86 | 20.07 | 19.58 | 19.64 | 28,070,242 | -0.64(-3.16%) |
Feb 03, 2010 | 20.35 | 20.35 | 19.88 | 20.28 | 27,637,322 | -0.13(-0.65%) |
Feb 02, 2010 | 19.97 | 20.43 | 19.90 | 20.42 | 27,926,724 | +0.46(+2.29%) |
Feb 01, 2010 | 19.70 | 20.01 | 19.63 | 19.96 | 24,404,022 | +0.26(+1.32%) |
Jan 29, 2010 | 19.39 | 19.76 | 19.26 | 19.70 | 31,928,120 | +0.47(+2.45%) |
Jan 28, 2010 | 19.64 | 19.66 | 19.12 | 19.23 | 27,627,568 | -0.35(-1.80%) |
Jan 27, 2010 | 19.43 | 19.64 | 19.33 | 19.58 | 18,230,926 | +0.08(+0.40%) |
Jan 26, 2010 | 19.34 | 19.66 | 19.34 | 19.50 | 18,876,468 | +0.08(+0.40%) |
Jan 25, 2010 | 19.66 | 19.66 | 19.35 | 19.43 | 15,780,478 | -0.07(-0.36%) |
Jan 22, 2010 | 19.86 | 20.08 | 19.47 | 19.50 | 23,740,978 | -0.53(-2.67%) |
Jan 21, 2010 | 20.14 | 20.44 | 19.92 | 20.03 | 26,874,228 | -0.13(-0.63%) |
Jan 20, 2010 | 20.18 | 20.28 | 19.94 | 20.16 | 18,848,838 | -0.15(-0.76%) |
Jan 19, 2010 | 20.02 | 20.36 | 19.94 | 20.31 | 19,940,408 | +0.22(+1.08%) |
Jan 15, 2010 | 19.91 | 20.09 | 20.09 | 20.09 | 32,722,356 | +0.19(+0.95%) |
Jan 14, 2010 | 19.78 | 20.00 | 19.78 | 19.90 | 18,780,366 | +0.12(+0.60%) |
Jan 13, 2010 | 19.69 | 19.87 | 19.69 | 19.78 | 22,236,864 | +0.11(+0.54%) |
Jan 12, 2010 | 19.80 | 19.94 | 19.61 | 19.68 | 32,810,856 | -0.13(-0.64%) |
Jan 11, 2010 | 20.40 | 20.41 | 19.75 | 19.80 | 33,656,512 | -0.58(-2.83%) |
Jan 08, 2010 | 20.40 | 20.56 | 20.18 | 20.38 | 22,195,128 | -0.10(-0.48%) |
Jan 07, 2010 | 20.30 | 20.55 | 20.21 | 20.48 | 17,143,832 | +0.24(+1.18%) |
Jan 06, 2010 | 20.31 | 20.40 | 20.18 | 20.24 | 12,559,679 | -0.07(-0.35%) |
Jan 05, 2010 | 20.21 | 20.39 | 19.90 | 20.31 | 22,173,116 | +0.15(+0.73%) |
Jan 04, 2010 | 20.50 | 20.50 | 20.08 | 20.16 | 18,656,226 | -0.18(-0.90%) |
Dec 31, 2009 | 20.46 | 20.35 | 20.35 | 20.35 | 10,574,638 | -0.14(-0.69%) |
Dec 30, 2009 | 20.47 | 20.59 | 20.39 | 20.49 | 8,109,213 | -0.10(-0.48%) |
Dec 29, 2009 | 20.51 | 20.61 | 20.25 | 20.59 | 9,941,044 | +0.06(+0.31%) |
Dec 28, 2009 | 20.55 | 20.70 | 20.37 | 20.52 | 10,379,299 | +0.01(+0.03%) |
Dec 24, 2009 | 20.52 | 20.56 | 20.39 | 20.52 | 5,389,053 | +0.12(+0.59%) |
Dec 23, 2009 | 20.63 | 20.66 | 20.25 | 20.40 | 13,919,775 | -0.20(-0.99%) |
Dec 22, 2009 | 20.43 | 20.69 | 20.37 | 20.60 | 16,764,537 | +0.13(+0.65%) |
Dec 21, 2009 | 20.19 | 20.57 | 20.19 | 20.47 | 14,231,693 | +0.32(+1.57%) |
Dec 18, 2009 | 20.38 | 20.41 | 19.99 | 20.15 | 24,621,226 | -0.11(-0.52%) |
Dec 17, 2009 | 20.29 | 20.48 | 20.23 | 20.25 | 16,312,114 | -0.33(-1.61%) |
Dec 16, 2009 | 20.49 | 20.66 | 20.33 | 20.59 | 19,606,806 | +0.18(+0.86%) |
Dec 15, 2009 | 20.12 | 20.54 | 20.12 | 20.41 | 24,189,290 | +0.11(+0.52%) |
Dec 14, 2009 | 20.25 | 20.40 | 20.25 | 20.30 | 16,335,905 | +0.27(+1.33%) |
Dec 11, 2009 | 19.80 | 20.07 | 19.80 | 20.04 | 23,217,364 | +0.35(+1.79%) |
Dec 10, 2009 | 19.54 | 19.76 | 19.52 | 19.69 | 16,870,444 | +0.31(+1.60%) |
Dec 09, 2009 | 19.48 | 19.50 | 19.29 | 19.38 | 17,746,966 | -0.08(-0.43%) |
Dec 08, 2009 | 19.75 | 19.77 | 19.37 | 19.46 | 21,499,418 | -0.39(-1.95%) |
Dec 07, 2009 | 19.72 | 19.90 | 19.72 | 19.85 | 18,007,676 | +0.10(+0.50%) |
Dec 04, 2009 | 19.99 | 20.04 | 19.66 | 19.75 | 23,952,142 | +0.11(+0.54%) |
Dec 03, 2009 | 19.93 | 19.93 | 19.59 | 19.64 | 22,043,000 | -0.28(-1.41%) |
Dec 02, 2009 | 19.71 | 20.03 | 19.69 | 19.92 | 24,595,916 | +0.23(+1.18%) |