Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.22 | 24.25 | 23.95 | 24.04 | 1,749,682 | -0.19(-0.80%) |
Feb 25, 2010 | 24.02 | 24.26 | 23.84 | 24.23 | 992,318 | +0.01(+0.03%) |
Feb 24, 2010 | 23.98 | 24.23 | 23.83 | 24.22 | 990,330 | +0.24(+1.02%) |
Feb 23, 2010 | 24.33 | 24.38 | 23.94 | 23.98 | 1,136,093 | -0.43(-1.74%) |
Feb 22, 2010 | 24.31 | 24.59 | 24.07 | 24.40 | 1,825,297 | +0.20(+0.84%) |
Feb 19, 2010 | 24.13 | 24.29 | 24.00 | 24.20 | 2,126,744 | +0.02(+0.07%) |
Feb 18, 2010 | 23.50 | 24.23 | 23.50 | 24.18 | 2,446,413 | +0.69(+2.94%) |
Feb 17, 2010 | 23.24 | 23.52 | 23.22 | 23.49 | 1,478,470 | +0.14(+0.61%) |
Feb 16, 2010 | 23.63 | 23.63 | 23.16 | 23.35 | 1,442,326 | -0.22(-0.95%) |
Feb 12, 2010 | 23.22 | 23.57 | 23.57 | 23.57 | 4,234,886 | +0.20(+0.87%) |
Feb 11, 2010 | 22.88 | 23.44 | 22.70 | 23.37 | 2,164,152 | +0.51(+2.25%) |
Feb 10, 2010 | 22.87 | 23.06 | 22.65 | 22.86 | 816,435 | +0.00(+0.02%) |
Feb 09, 2010 | 23.25 | 23.25 | 22.50 | 22.85 | 1,840,919 | -0.24(-1.04%) |
Feb 08, 2010 | 23.24 | 23.27 | 23.01 | 23.09 | 2,596,949 | -0.03(-0.11%) |
Feb 05, 2010 | 23.16 | 23.37 | 22.36 | 23.12 | 5,831,651 | +1.67(+7.79%) |
Feb 04, 2010 | 21.91 | 22.01 | 21.27 | 21.45 | 2,328,520 | -0.52(-2.36%) |
Feb 03, 2010 | 21.89 | 22.06 | 21.80 | 21.97 | 1,447,351 | -0.02(-0.10%) |
Feb 02, 2010 | 21.70 | 22.02 | 21.67 | 21.99 | 1,645,856 | +0.37(+1.70%) |
Feb 01, 2010 | 21.63 | 21.75 | 21.47 | 21.62 | 901,194 | +0.08(+0.38%) |
Jan 29, 2010 | 21.99 | 22.06 | 21.54 | 21.54 | 1,284,483 | -0.40(-1.84%) |
Jan 28, 2010 | 22.17 | 22.30 | 21.71 | 21.94 | 1,100,823 | -0.24(-1.08%) |
Jan 27, 2010 | 22.42 | 22.42 | 21.98 | 22.18 | 1,251,041 | -0.34(-1.50%) |
Jan 26, 2010 | 22.26 | 22.74 | 22.26 | 22.52 | 1,988,497 | +0.19(+0.83%) |
Jan 25, 2010 | 22.05 | 22.48 | 21.92 | 22.33 | 2,747,516 | +0.45(+2.04%) |
Jan 22, 2010 | 21.94 | 22.30 | 21.84 | 21.89 | 1,634,119 | +0.01(+0.06%) |
Jan 21, 2010 | 22.31 | 22.34 | 21.68 | 21.87 | 1,043,422 | -0.42(-1.87%) |
Jan 20, 2010 | 22.23 | 22.43 | 22.13 | 22.29 | 834,361 | +0.00(+0.02%) |
Jan 19, 2010 | 21.94 | 22.31 | 21.94 | 22.29 | 849,558 | +0.32(+1.46%) |
Jan 15, 2010 | 22.13 | 21.97 | 21.97 | 21.97 | 1,743,916 | -0.17(-0.76%) |
Jan 14, 2010 | 21.95 | 22.15 | 21.94 | 22.13 | 1,185,276 | +0.15(+0.69%) |
Jan 13, 2010 | 21.92 | 22.10 | 21.78 | 21.98 | 2,229,503 | +0.32(+1.48%) |
Jan 12, 2010 | 22.21 | 22.21 | 21.62 | 21.66 | 1,202,530 | -0.59(-2.65%) |
Jan 11, 2010 | 22.13 | 22.25 | 21.88 | 22.25 | 966,118 | +0.26(+1.17%) |
Jan 08, 2010 | 22.02 | 22.17 | 21.62 | 22.00 | 1,968,120 | -0.01(-0.06%) |
Jan 07, 2010 | 22.01 | 22.13 | 21.85 | 22.01 | 1,076,106 | +0.04(+0.17%) |
Jan 06, 2010 | 21.56 | 22.00 | 21.56 | 21.97 | 2,173,116 | +0.68(+3.20%) |
Jan 05, 2010 | 21.82 | 21.82 | 21.09 | 21.29 | 3,039,230 | -0.94(-4.24%) |
Jan 04, 2010 | 22.17 | 22.37 | 22.02 | 22.23 | 1,977,117 | +0.22(+0.99%) |
Dec 31, 2009 | 22.16 | 22.01 | 22.01 | 22.01 | 1,058,603 | -0.21(-0.93%) |
Dec 30, 2009 | 22.23 | 22.39 | 22.06 | 22.22 | 601,796 | -0.13(-0.58%) |
Dec 29, 2009 | 22.08 | 22.48 | 22.08 | 22.35 | 655,291 | +0.16(+0.72%) |
Dec 28, 2009 | 22.08 | 22.19 | 21.97 | 22.19 | 259,267 | +0.11(+0.52%) |
Dec 24, 2009 | 22.19 | 22.29 | 21.99 | 22.08 | 194,974 | -0.03(-0.13%) |
Dec 23, 2009 | 22.20 | 22.23 | 21.98 | 22.10 | 661,189 | +0.11(+0.50%) |
Dec 22, 2009 | 21.95 | 22.16 | 21.83 | 22.00 | 1,075,477 | +0.18(+0.83%) |
Dec 21, 2009 | 21.65 | 21.98 | 21.62 | 21.81 | 559,637 | +0.32(+1.49%) |
Dec 18, 2009 | 21.57 | 21.73 | 21.42 | 21.49 | 1,132,368 | -0.02(-0.08%) |
Dec 17, 2009 | 21.89 | 21.90 | 21.23 | 21.51 | 1,741,211 | -0.53(-2.43%) |
Dec 16, 2009 | 22.37 | 22.37 | 21.93 | 22.05 | 1,087,449 | -0.20(-0.89%) |
Dec 15, 2009 | 22.18 | 22.38 | 22.13 | 22.24 | 771,778 | -0.05(-0.25%) |
Dec 14, 2009 | 22.25 | 22.30 | 22.18 | 22.30 | 521,994 | +0.04(+0.19%) |
Dec 11, 2009 | 22.30 | 22.40 | 22.17 | 22.26 | 404,313 | +0.00(+0.00%) |
Dec 10, 2009 | 21.93 | 22.32 | 21.91 | 22.26 | 888,986 | +0.37(+1.69%) |
Dec 09, 2009 | 21.80 | 22.01 | 21.71 | 21.89 | 965,131 | +0.21(+0.95%) |
Dec 08, 2009 | 21.86 | 21.92 | 21.60 | 21.68 | 1,148,258 | -0.32(-1.47%) |
Dec 07, 2009 | 21.94 | 22.25 | 21.88 | 22.00 | 920,457 | +0.00(+0.00%) |
Dec 04, 2009 | 21.90 | 22.05 | 21.81 | 22.00 | 910,289 | +0.31(+1.42%) |
Dec 03, 2009 | 21.94 | 22.09 | 21.65 | 21.70 | 888,647 | -0.17(-0.79%) |
Dec 02, 2009 | 21.62 | 21.94 | 21.57 | 21.87 | 1,012,262 | +0.34(+1.56%) |