Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.64 | 20.41 | 19.44 | 19.49 | 34,478,352 | -2.16(-9.96%) |
Feb 25, 2010 | 21.59 | 22.46 | 21.24 | 21.64 | 15,704,670 | -0.37(-1.68%) |
Feb 24, 2010 | 21.37 | 22.39 | 21.13 | 22.01 | 15,403,088 | +0.96(+4.56%) |
Feb 23, 2010 | 22.20 | 22.64 | 20.91 | 21.05 | 17,295,058 | -1.31(-5.87%) |
Feb 22, 2010 | 21.16 | 23.05 | 20.90 | 22.37 | 30,671,532 | +1.49(+7.16%) |
Feb 19, 2010 | 20.88 | 21.11 | 20.72 | 20.87 | 5,938,723 | -0.14(-0.67%) |
Feb 18, 2010 | 20.78 | 21.65 | 20.65 | 21.01 | 8,240,386 | -0.15(-0.71%) |
Feb 17, 2010 | 21.66 | 21.90 | 20.98 | 21.16 | 6,814,923 | -0.42(-1.93%) |
Feb 16, 2010 | 21.58 | 21.94 | 21.28 | 21.58 | 8,754,588 | +0.48(+2.27%) |
Feb 12, 2010 | 20.31 | 21.10 | 21.10 | 21.10 | 17,026,984 | +0.41(+1.98%) |
Feb 11, 2010 | 20.85 | 22.54 | 20.47 | 20.69 | 39,574,260 | -0.49(-2.30%) |
Feb 10, 2010 | 18.26 | 21.75 | 18.06 | 21.18 | 40,155,308 | +2.97(+16.34%) |
Feb 09, 2010 | 17.61 | 18.66 | 17.43 | 18.21 | 12,335,793 | +0.86(+4.94%) |
Feb 08, 2010 | 17.63 | 17.94 | 17.15 | 17.35 | 5,457,177 | -0.28(-1.61%) |
Feb 05, 2010 | 17.70 | 17.80 | 16.95 | 17.63 | 9,531,259 | -0.14(-0.80%) |
Feb 04, 2010 | 18.51 | 18.68 | 17.75 | 17.77 | 7,565,184 | -1.27(-6.69%) |
Feb 03, 2010 | 18.80 | 19.24 | 18.65 | 19.05 | 6,123,129 | +0.19(+1.00%) |
Feb 02, 2010 | 18.87 | 19.20 | 18.62 | 18.86 | 7,459,987 | +0.20(+1.10%) |
Feb 01, 2010 | 19.18 | 19.28 | 18.44 | 18.65 | 5,888,234 | -0.41(-2.15%) |
Jan 29, 2010 | 19.30 | 19.46 | 18.95 | 19.06 | 7,259,974 | +0.06(+0.29%) |
Jan 28, 2010 | 20.34 | 20.47 | 19.01 | 19.01 | 9,246,746 | -0.59(-3.01%) |
Jan 27, 2010 | 19.26 | 19.82 | 18.13 | 19.60 | 20,884,288 | +0.40(+2.09%) |
Jan 26, 2010 | 20.22 | 20.41 | 18.95 | 19.20 | 10,893,984 | -1.33(-6.48%) |
Jan 25, 2010 | 21.04 | 21.24 | 20.06 | 20.53 | 8,480,470 | -0.32(-1.55%) |
Jan 22, 2010 | 21.79 | 21.83 | 20.73 | 20.85 | 7,505,915 | -0.83(-3.81%) |
Jan 21, 2010 | 22.04 | 22.64 | 21.57 | 21.68 | 10,191,650 | -0.32(-1.47%) |
Jan 20, 2010 | 22.08 | 22.89 | 21.86 | 22.00 | 8,784,536 | -0.23(-1.03%) |
Jan 19, 2010 | 22.07 | 23.26 | 21.47 | 22.23 | 23,102,640 | +0.15(+0.68%) |
Jan 15, 2010 | 22.47 | 22.08 | 22.08 | 22.08 | 7,048,068 | -0.42(-1.89%) |
Jan 14, 2010 | 22.60 | 22.73 | 22.32 | 22.50 | 7,808,703 | -0.36(-1.58%) |
Jan 13, 2010 | 22.81 | 23.01 | 22.30 | 22.86 | 7,801,433 | +0.47(+2.11%) |
Jan 12, 2010 | 23.28 | 23.72 | 22.24 | 22.39 | 11,484,576 | -0.92(-3.95%) |
Jan 11, 2010 | 23.47 | 23.82 | 22.85 | 23.31 | 13,603,276 | +0.23(+0.99%) |
Jan 08, 2010 | 22.53 | 23.76 | 22.51 | 23.08 | 16,151,307 | +0.60(+2.66%) |
Jan 07, 2010 | 22.82 | 22.89 | 22.24 | 22.49 | 11,738,468 | -0.44(-1.92%) |
Jan 06, 2010 | 23.09 | 23.13 | 22.63 | 22.93 | 9,104,938 | -0.15(-0.65%) |
Jan 05, 2010 | 23.59 | 23.89 | 22.93 | 23.08 | 11,318,846 | -0.44(-1.87%) |
Jan 04, 2010 | 24.02 | 24.03 | 23.14 | 23.52 | 9,851,542 | -0.07(-0.30%) |
Dec 31, 2009 | 24.11 | 23.59 | 23.59 | 23.59 | 6,649,857 | -0.49(-2.03%) |
Dec 30, 2009 | 24.59 | 24.81 | 23.96 | 24.08 | 6,314,202 | -0.83(-3.35%) |
Dec 29, 2009 | 25.33 | 25.37 | 24.49 | 24.91 | 8,213,892 | +0.13(+0.51%) |
Dec 28, 2009 | 24.33 | 25.81 | 24.20 | 24.78 | 19,809,270 | +1.09(+4.58%) |
Dec 24, 2009 | 23.36 | 24.18 | 22.82 | 23.70 | 6,771,108 | +0.56(+2.41%) |
Dec 23, 2009 | 24.05 | 24.29 | 22.95 | 23.14 | 13,015,368 | -1.29(-5.28%) |
Dec 22, 2009 | 22.08 | 25.11 | 22.04 | 24.43 | 37,036,040 | +2.35(+10.66%) |
Dec 21, 2009 | 22.27 | 22.33 | 22.00 | 22.08 | 7,033,544 | -0.10(-0.46%) |
Dec 18, 2009 | 22.34 | 22.41 | 21.91 | 22.18 | 9,142,727 | -0.02(-0.07%) |
Dec 17, 2009 | 22.41 | 22.79 | 22.03 | 22.19 | 11,918,114 | -0.65(-2.86%) |
Dec 16, 2009 | 23.03 | 23.17 | 22.81 | 22.85 | 7,084,620 | +0.09(+0.38%) |
Dec 15, 2009 | 22.49 | 23.35 | 22.27 | 22.76 | 11,981,550 | -0.12(-0.52%) |
Dec 14, 2009 | 22.33 | 23.59 | 21.64 | 22.88 | 16,963,418 | +0.56(+2.50%) |
Dec 11, 2009 | 22.85 | 22.89 | 21.56 | 22.32 | 15,587,644 | -0.44(-1.94%) |
Dec 10, 2009 | 23.44 | 23.83 | 22.62 | 22.76 | 8,865,973 | -0.57(-2.46%) |
Dec 09, 2009 | 23.68 | 23.69 | 23.15 | 23.34 | 6,812,110 | -0.26(-1.10%) |
Dec 08, 2009 | 23.37 | 23.71 | 23.07 | 23.60 | 7,811,849 | -0.14(-0.60%) |
Dec 07, 2009 | 23.64 | 24.75 | 23.54 | 23.74 | 11,237,083 | +0.04(+0.17%) |
Dec 04, 2009 | 24.22 | 24.55 | 23.29 | 23.70 | 11,003,862 | +0.18(+0.77%) |
Dec 03, 2009 | 24.62 | 24.79 | 23.26 | 23.52 | 14,082,454 | -1.02(-4.17%) |
Dec 02, 2009 | 24.58 | 24.92 | 23.82 | 24.54 | 18,386,044 | +0.28(+1.13%) |