Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.83 | 25.04 | 24.37 | 24.74 | 6,348,197 | +0.10(+0.41%) |
Feb 25, 2010 | 23.41 | 24.75 | 23.09 | 24.64 | 8,000,517 | +0.35(+1.46%) |
Feb 24, 2010 | 24.33 | 24.74 | 24.13 | 24.29 | 8,301,506 | -0.12(-0.49%) |
Feb 23, 2010 | 25.26 | 25.52 | 24.16 | 24.41 | 8,616,830 | -1.13(-4.41%) |
Feb 22, 2010 | 25.85 | 26.05 | 25.48 | 25.53 | 6,141,889 | -0.13(-0.52%) |
Feb 19, 2010 | 25.22 | 25.87 | 25.18 | 25.66 | 8,824,383 | +0.19(+0.74%) |
Feb 18, 2010 | 25.01 | 25.57 | 24.80 | 25.48 | 8,132,254 | +0.35(+1.41%) |
Feb 17, 2010 | 25.27 | 25.51 | 24.70 | 25.12 | 9,010,190 | +0.08(+0.32%) |
Feb 16, 2010 | 24.87 | 25.38 | 24.77 | 25.04 | 8,534,752 | +1.01(+4.21%) |
Feb 12, 2010 | 23.43 | 24.03 | 24.03 | 24.03 | 10,983,020 | +0.05(+0.20%) |
Feb 11, 2010 | 22.62 | 24.06 | 22.54 | 23.98 | 13,135,010 | +1.61(+7.18%) |
Feb 10, 2010 | 22.90 | 23.17 | 22.08 | 22.38 | 13,112,273 | -0.36(-1.58%) |
Feb 09, 2010 | 22.38 | 22.90 | 21.99 | 22.74 | 18,814,990 | +0.90(+4.13%) |
Feb 08, 2010 | 21.75 | 22.77 | 21.40 | 21.83 | 12,903,537 | +0.43(+2.00%) |
Feb 05, 2010 | 20.92 | 21.41 | 20.15 | 21.41 | 17,453,054 | +0.16(+0.76%) |
Feb 04, 2010 | 22.61 | 22.71 | 21.16 | 21.24 | 12,145,324 | -1.96(-8.43%) |
Feb 03, 2010 | 23.55 | 23.90 | 22.88 | 23.20 | 6,417,404 | -0.66(-2.78%) |
Feb 02, 2010 | 23.64 | 23.97 | 23.01 | 23.86 | 6,946,189 | +0.83(+3.59%) |
Feb 01, 2010 | 22.09 | 23.18 | 22.02 | 23.04 | 7,099,026 | +1.05(+4.80%) |
Jan 29, 2010 | 23.37 | 23.52 | 21.82 | 21.98 | 13,162,741 | -1.25(-5.36%) |
Jan 28, 2010 | 23.78 | 23.84 | 22.45 | 23.23 | 8,027,227 | -0.03(-0.12%) |
Jan 27, 2010 | 24.39 | 24.53 | 22.67 | 23.25 | 14,928,946 | -1.15(-4.72%) |
Jan 26, 2010 | 24.03 | 24.95 | 23.80 | 24.41 | 8,291,493 | -0.42(-1.67%) |
Jan 25, 2010 | 24.72 | 25.14 | 24.66 | 24.82 | 6,396,122 | +0.39(+1.59%) |
Jan 22, 2010 | 24.82 | 25.14 | 23.84 | 24.43 | 12,885,297 | -0.96(-3.77%) |
Jan 21, 2010 | 26.36 | 26.51 | 25.01 | 25.39 | 11,119,799 | -1.11(-4.17%) |
Jan 20, 2010 | 26.38 | 26.65 | 25.95 | 26.50 | 7,789,729 | -0.64(-2.35%) |
Jan 19, 2010 | 26.67 | 27.25 | 26.64 | 27.13 | 3,607,564 | +0.51(+1.91%) |
Jan 15, 2010 | 26.87 | 26.62 | 26.62 | 26.62 | 6,175,354 | -0.52(-1.90%) |
Jan 14, 2010 | 26.82 | 27.17 | 26.61 | 27.14 | 4,342,875 | +0.32(+1.20%) |
Jan 13, 2010 | 26.56 | 27.00 | 26.22 | 26.82 | 7,283,724 | +0.25(+0.93%) |
Jan 12, 2010 | 26.78 | 26.98 | 26.07 | 26.57 | 6,545,551 | -0.80(-2.91%) |
Jan 11, 2010 | 27.67 | 27.76 | 27.12 | 27.37 | 7,245,977 | +0.21(+0.79%) |
Jan 08, 2010 | 26.12 | 27.15 | 26.10 | 27.15 | 6,563,192 | +0.90(+3.42%) |
Jan 07, 2010 | 26.09 | 26.45 | 25.90 | 26.25 | 4,816,784 | +0.01(+0.03%) |
Jan 06, 2010 | 26.02 | 26.35 | 25.91 | 26.25 | 6,669,962 | +0.47(+1.82%) |
Jan 05, 2010 | 25.29 | 25.90 | 25.01 | 25.78 | 8,376,575 | +0.70(+2.80%) |
Jan 04, 2010 | 24.35 | 25.15 | 24.35 | 25.08 | 6,457,670 | +1.65(+7.06%) |
Dec 31, 2009 | 24.26 | 23.42 | 23.42 | 23.42 | 10,207,349 | -0.54(-2.24%) |
Dec 30, 2009 | 24.62 | 24.63 | 23.74 | 23.96 | 8,423,813 | -0.90(-3.61%) |
Dec 29, 2009 | 25.10 | 25.43 | 24.81 | 24.85 | 3,700,339 | -0.03(-0.11%) |
Dec 28, 2009 | 25.58 | 25.75 | 24.79 | 24.88 | 3,705,554 | -0.45(-1.77%) |
Dec 24, 2009 | 25.51 | 25.66 | 25.12 | 25.33 | 2,489,707 | -0.10(-0.39%) |
Dec 23, 2009 | 25.50 | 25.57 | 25.25 | 25.43 | 3,600,972 | +0.25(+0.98%) |
Dec 22, 2009 | 25.02 | 25.31 | 24.97 | 25.18 | 4,812,227 | +0.26(+1.05%) |
Dec 21, 2009 | 25.06 | 25.26 | 24.89 | 24.92 | 5,672,331 | +0.40(+1.61%) |
Dec 18, 2009 | 24.61 | 24.90 | 24.35 | 24.53 | 4,087,054 | +0.03(+0.14%) |
Dec 17, 2009 | 24.28 | 24.64 | 24.14 | 24.49 | 6,520,591 | -0.45(-1.80%) |
Dec 16, 2009 | 24.84 | 25.24 | 24.75 | 24.94 | 6,113,662 | +0.45(+1.83%) |
Dec 15, 2009 | 24.58 | 24.78 | 24.36 | 24.49 | 4,349,580 | -0.29(-1.19%) |
Dec 14, 2009 | 24.47 | 24.91 | 24.40 | 24.79 | 7,282,056 | +1.09(+4.61%) |
Dec 11, 2009 | 23.85 | 24.04 | 23.57 | 23.70 | 5,241,235 | -0.05(-0.20%) |
Dec 10, 2009 | 23.61 | 24.00 | 23.39 | 23.74 | 8,661,295 | +0.58(+2.49%) |
Dec 09, 2009 | 22.16 | 23.24 | 21.99 | 23.17 | 8,562,124 | +1.27(+5.81%) |
Dec 08, 2009 | 22.50 | 22.66 | 21.69 | 21.89 | 8,926,147 | -0.84(-3.71%) |
Dec 07, 2009 | 22.89 | 23.32 | 22.69 | 22.74 | 7,399,427 | -0.47(-2.02%) |
Dec 04, 2009 | 24.15 | 24.58 | 22.98 | 23.21 | 10,152,462 | -0.64(-2.67%) |
Dec 03, 2009 | 23.92 | 24.14 | 23.39 | 23.84 | 9,772,046 | -0.35(-1.44%) |
Dec 02, 2009 | 23.81 | 24.43 | 23.68 | 24.19 | 6,551,521 | +0.43(+1.80%) |