Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.11 | 24.29 | 23.95 | 24.23 | 3,052,597 | +0.19(+0.81%) |
Feb 25, 2010 | 23.90 | 24.08 | 23.69 | 24.04 | 3,030,983 | -0.15(-0.64%) |
Feb 24, 2010 | 23.65 | 24.35 | 23.65 | 24.19 | 4,612,585 | +0.57(+2.42%) |
Feb 23, 2010 | 24.15 | 24.23 | 23.62 | 23.62 | 4,359,797 | -0.66(-2.74%) |
Feb 22, 2010 | 23.88 | 24.48 | 23.88 | 24.29 | 3,274,077 | +0.41(+1.72%) |
Feb 19, 2010 | 23.32 | 23.91 | 23.19 | 23.88 | 4,686,341 | +0.53(+2.27%) |
Feb 18, 2010 | 23.62 | 23.65 | 23.24 | 23.35 | 3,268,583 | -0.30(-1.28%) |
Feb 17, 2010 | 24.03 | 24.03 | 23.39 | 23.65 | 3,572,559 | -0.26(-1.10%) |
Feb 16, 2010 | 23.72 | 23.92 | 23.24 | 23.91 | 2,603,179 | +0.40(+1.71%) |
Feb 12, 2010 | 23.38 | 23.51 | 23.51 | 23.51 | 2,945,449 | -0.03(-0.11%) |
Feb 11, 2010 | 23.18 | 23.57 | 23.10 | 23.53 | 3,582,400 | +0.28(+1.21%) |
Feb 10, 2010 | 22.82 | 23.76 | 22.73 | 23.25 | 6,280,424 | +0.38(+1.67%) |
Feb 09, 2010 | 22.72 | 23.02 | 22.41 | 22.87 | 3,019,799 | +0.42(+1.89%) |
Feb 08, 2010 | 22.89 | 23.15 | 22.36 | 22.45 | 3,283,363 | -0.41(-1.79%) |
Feb 05, 2010 | 22.39 | 22.88 | 22.01 | 22.86 | 6,033,728 | +0.46(+2.07%) |
Feb 04, 2010 | 22.99 | 22.99 | 22.39 | 22.39 | 6,665,654 | -0.81(-3.47%) |
Feb 03, 2010 | 23.55 | 23.55 | 22.96 | 23.20 | 4,200,243 | -0.44(-1.88%) |
Feb 02, 2010 | 23.84 | 23.95 | 23.39 | 23.64 | 5,017,741 | -0.12(-0.49%) |
Feb 01, 2010 | 23.72 | 23.84 | 23.38 | 23.76 | 3,983,881 | +0.58(+2.51%) |
Jan 29, 2010 | 23.78 | 24.01 | 23.15 | 23.18 | 3,526,579 | -0.46(-1.96%) |
Jan 28, 2010 | 23.94 | 24.29 | 23.24 | 23.64 | 7,980,313 | -0.13(-0.54%) |
Jan 27, 2010 | 23.36 | 23.90 | 23.06 | 23.77 | 4,222,046 | +0.41(+1.75%) |
Jan 26, 2010 | 23.68 | 24.15 | 23.29 | 23.36 | 4,925,402 | -0.48(-2.03%) |
Jan 25, 2010 | 24.13 | 24.29 | 23.22 | 23.84 | 5,367,681 | -0.08(-0.34%) |
Jan 22, 2010 | 24.21 | 24.28 | 23.24 | 23.92 | 5,970,409 | -0.13(-0.56%) |
Jan 21, 2010 | 23.07 | 25.07 | 23.07 | 24.06 | 14,761,904 | +1.51(+6.70%) |
Jan 20, 2010 | 22.06 | 22.76 | 21.86 | 22.55 | 6,594,459 | +0.36(+1.60%) |
Jan 19, 2010 | 21.92 | 22.20 | 21.69 | 22.19 | 3,048,378 | +0.12(+0.55%) |
Jan 15, 2010 | 22.83 | 22.07 | 22.07 | 22.07 | 5,992,886 | -0.85(-3.72%) |
Jan 14, 2010 | 22.51 | 23.23 | 22.51 | 22.92 | 4,860,202 | +0.65(+2.93%) |
Jan 13, 2010 | 22.08 | 22.53 | 21.58 | 22.27 | 3,904,336 | +0.41(+1.87%) |
Jan 12, 2010 | 21.88 | 22.33 | 21.46 | 21.86 | 5,258,687 | +0.22(+1.02%) |
Jan 11, 2010 | 21.91 | 22.17 | 21.61 | 21.64 | 2,257,356 | -0.24(-1.07%) |
Jan 08, 2010 | 22.14 | 22.42 | 21.69 | 21.88 | 4,504,728 | -0.28(-1.27%) |
Jan 07, 2010 | 20.92 | 22.45 | 20.91 | 22.16 | 5,204,062 | +1.14(+5.43%) |
Jan 06, 2010 | 20.53 | 21.15 | 20.44 | 21.02 | 2,342,566 | +0.46(+2.22%) |
Jan 05, 2010 | 20.42 | 20.64 | 20.29 | 20.56 | 1,990,056 | +0.07(+0.36%) |
Jan 04, 2010 | 20.12 | 20.57 | 19.93 | 20.49 | 2,141,518 | +0.62(+3.14%) |
Dec 31, 2009 | 20.24 | 19.86 | 19.86 | 19.86 | 1,597,864 | -0.32(-1.56%) |
Dec 30, 2009 | 19.99 | 20.32 | 19.89 | 20.18 | 1,421,736 | +0.05(+0.27%) |
Dec 29, 2009 | 19.99 | 20.15 | 19.91 | 20.12 | 1,341,932 | +0.12(+0.60%) |
Dec 28, 2009 | 20.16 | 20.28 | 19.94 | 20.00 | 1,178,056 | -0.26(-1.26%) |
Dec 24, 2009 | 19.89 | 20.26 | 19.89 | 20.26 | 688,746 | +0.36(+1.82%) |
Dec 23, 2009 | 19.83 | 20.01 | 19.69 | 19.89 | 1,783,507 | +0.11(+0.54%) |
Dec 22, 2009 | 19.47 | 19.81 | 19.36 | 19.79 | 1,449,987 | +0.48(+2.47%) |
Dec 21, 2009 | 19.02 | 19.48 | 19.01 | 19.31 | 1,166,173 | +0.34(+1.77%) |
Dec 18, 2009 | 18.59 | 19.08 | 18.56 | 18.97 | 2,302,703 | +0.39(+2.10%) |
Dec 17, 2009 | 18.56 | 19.13 | 18.55 | 18.58 | 2,534,925 | -0.51(-2.67%) |
Dec 16, 2009 | 18.97 | 19.20 | 18.58 | 19.09 | 2,409,000 | +0.24(+1.28%) |
Dec 15, 2009 | 19.57 | 19.66 | 18.77 | 18.85 | 2,491,868 | -0.79(-4.00%) |
Dec 14, 2009 | 19.50 | 19.71 | 19.50 | 19.64 | 2,049,552 | +0.24(+1.25%) |
Dec 11, 2009 | 18.83 | 19.46 | 18.81 | 19.40 | 3,202,056 | +0.53(+2.81%) |
Dec 10, 2009 | 19.09 | 19.30 | 18.75 | 18.87 | 2,218,990 | -0.26(-1.37%) |
Dec 09, 2009 | 18.31 | 19.31 | 18.31 | 19.13 | 3,243,688 | +0.49(+2.63%) |
Dec 08, 2009 | 18.43 | 18.75 | 18.29 | 18.64 | 2,075,592 | +0.18(+0.98%) |
Dec 07, 2009 | 18.85 | 18.96 | 18.38 | 18.46 | 1,494,870 | -0.54(-2.83%) |
Dec 04, 2009 | 18.93 | 19.13 | 18.51 | 18.99 | 2,306,412 | +0.42(+2.24%) |
Dec 03, 2009 | 19.40 | 19.84 | 18.52 | 18.58 | 3,359,732 | -0.67(-3.49%) |
Dec 02, 2009 | 19.04 | 19.44 | 18.89 | 19.25 | 1,508,250 | +0.21(+1.13%) |