Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.93 | 23.42 | 22.67 | 22.68 | 3,346,219 | -0.17(-0.75%) |
Jan 28, 2010 | 22.99 | 23.11 | 22.63 | 22.85 | 3,847,849 | +0.03(+0.14%) |
Jan 27, 2010 | 22.99 | 23.22 | 22.55 | 22.82 | 4,036,556 | -0.18(-0.80%) |
Jan 26, 2010 | 22.39 | 23.48 | 22.39 | 23.01 | 4,558,636 | +0.47(+2.07%) |
Jan 25, 2010 | 22.62 | 22.73 | 22.34 | 22.54 | 3,035,323 | +0.12(+0.53%) |
Jan 22, 2010 | 23.20 | 23.22 | 22.38 | 22.42 | 6,548,035 | -0.39(-1.70%) |
Jan 21, 2010 | 23.52 | 23.75 | 22.74 | 22.81 | 4,440,345 | -0.58(-2.50%) |
Jan 20, 2010 | 23.44 | 23.56 | 23.18 | 23.39 | 3,442,734 | -0.38(-1.60%) |
Jan 19, 2010 | 23.66 | 23.89 | 23.51 | 23.77 | 3,595,323 | +0.12(+0.50%) |
Jan 15, 2010 | 23.98 | 23.66 | 23.66 | 23.66 | 5,877,847 | -0.47(-1.93%) |
Jan 14, 2010 | 24.59 | 24.62 | 24.05 | 24.12 | 2,771,483 | -0.41(-1.69%) |
Jan 13, 2010 | 24.37 | 24.59 | 24.10 | 24.54 | 2,259,073 | +0.36(+1.49%) |
Jan 12, 2010 | 24.87 | 24.98 | 24.14 | 24.17 | 5,280,774 | -1.01(-4.02%) |
Jan 11, 2010 | 25.05 | 25.21 | 24.73 | 25.19 | 3,141,930 | +0.37(+1.48%) |
Jan 08, 2010 | 25.46 | 25.53 | 24.73 | 24.82 | 5,985,155 | -0.75(-2.93%) |
Jan 07, 2010 | 24.83 | 25.62 | 24.42 | 25.57 | 7,076,782 | +0.99(+4.01%) |
Jan 06, 2010 | 24.51 | 24.74 | 24.42 | 24.58 | 5,762,177 | +0.07(+0.27%) |
Jan 05, 2010 | 24.81 | 25.07 | 24.43 | 24.52 | 7,632,123 | -0.39(-1.56%) |
Jan 04, 2010 | 25.04 | 25.05 | 24.66 | 24.90 | 4,288,657 | +0.22(+0.90%) |
Dec 31, 2009 | 25.03 | 24.68 | 24.68 | 24.68 | 1,997,603 | -0.39(-1.55%) |
Dec 30, 2009 | 25.00 | 25.30 | 24.92 | 25.07 | 2,762,696 | -0.14(-0.57%) |
Dec 29, 2009 | 24.86 | 25.42 | 24.75 | 25.21 | 3,237,107 | +0.39(+1.56%) |
Dec 28, 2009 | 24.58 | 25.02 | 24.51 | 24.82 | 2,498,461 | +0.28(+1.15%) |
Dec 24, 2009 | 24.66 | 24.83 | 24.44 | 24.54 | 1,067,587 | -0.07(-0.27%) |
Dec 23, 2009 | 24.21 | 24.63 | 24.04 | 24.61 | 2,642,742 | +0.52(+2.15%) |
Dec 22, 2009 | 24.13 | 24.31 | 24.00 | 24.09 | 2,239,269 | -0.07(-0.30%) |
Dec 21, 2009 | 23.48 | 24.19 | 23.31 | 24.16 | 3,988,890 | +0.73(+3.11%) |
Dec 18, 2009 | 23.23 | 23.43 | 22.70 | 23.43 | 4,701,130 | +0.34(+1.48%) |
Dec 17, 2009 | 23.40 | 23.66 | 23.08 | 23.09 | 3,862,355 | -0.99(-4.09%) |
Dec 16, 2009 | 23.74 | 24.11 | 23.64 | 24.08 | 3,816,287 | +0.47(+1.98%) |
Dec 15, 2009 | 24.05 | 24.07 | 23.52 | 23.61 | 3,730,682 | -0.58(-2.39%) |
Dec 14, 2009 | 23.94 | 24.19 | 23.94 | 24.19 | 3,463,030 | +0.51(+2.16%) |
Dec 11, 2009 | 23.42 | 23.68 | 23.27 | 23.68 | 2,835,555 | +0.35(+1.52%) |
Dec 10, 2009 | 22.84 | 23.39 | 22.83 | 23.32 | 3,489,530 | +0.54(+2.36%) |
Dec 09, 2009 | 22.91 | 22.95 | 22.43 | 22.78 | 3,251,575 | -0.26(-1.11%) |
Dec 08, 2009 | 22.89 | 23.40 | 22.63 | 23.04 | 4,533,904 | -0.11(-0.48%) |
Dec 07, 2009 | 23.21 | 23.52 | 23.10 | 23.15 | 4,032,081 | +0.01(+0.03%) |
Dec 04, 2009 | 23.45 | 23.96 | 22.88 | 23.14 | 6,174,681 | +0.18(+0.77%) |
Dec 03, 2009 | 23.00 | 23.38 | 22.66 | 22.97 | 7,894,184 | +0.16(+0.72%) |
Dec 02, 2009 | 22.51 | 23.15 | 22.45 | 22.80 | 5,379,993 | +0.25(+1.11%) |
Dec 01, 2009 | 22.26 | 22.81 | 22.03 | 22.55 | 6,016,420 | +0.58(+2.66%) |
Nov 30, 2009 | 22.39 | 22.39 | 21.56 | 21.97 | 6,533,055 | -0.37(-1.68%) |
Nov 27, 2009 | 22.26 | 22.82 | 22.11 | 22.34 | 2,906,862 | -0.53(-2.33%) |
Nov 25, 2009 | 22.31 | 22.93 | 22.20 | 22.87 | 4,478,342 | +0.65(+2.93%) |
Nov 24, 2009 | 22.23 | 22.46 | 22.09 | 22.22 | 3,429,471 | -0.10(-0.44%) |
Nov 23, 2009 | 22.65 | 22.70 | 22.04 | 22.32 | 5,516,153 | +0.03(+0.12%) |
Nov 20, 2009 | 22.35 | 22.84 | 22.00 | 22.30 | 4,985,481 | -0.18(-0.82%) |
Nov 19, 2009 | 22.65 | 22.65 | 22.08 | 22.48 | 4,832,715 | -0.42(-1.84%) |
Nov 18, 2009 | 22.66 | 23.05 | 22.60 | 22.90 | 4,456,432 | +0.03(+0.14%) |
Nov 17, 2009 | 22.93 | 23.05 | 22.28 | 22.87 | 9,456,662 | -0.15(-0.66%) |
Nov 16, 2009 | 23.29 | 23.29 | 22.76 | 23.02 | 7,307,113 | +0.70(+3.12%) |
Nov 13, 2009 | 21.55 | 22.38 | 21.54 | 22.32 | 18,693,256 | -0.34(-1.51%) |
Nov 12, 2009 | 23.06 | 23.29 | 22.32 | 22.66 | 8,333,880 | -0.23(-1.00%) |
Nov 11, 2009 | 23.29 | 23.57 | 22.63 | 22.89 | 8,378,854 | -0.43(-1.83%) |
Nov 10, 2009 | 22.91 | 23.44 | 22.91 | 23.32 | 4,964,404 | +0.23(+1.00%) |
Nov 09, 2009 | 22.47 | 23.37 | 22.47 | 23.09 | 8,305,368 | +0.81(+3.63%) |
Nov 06, 2009 | 22.05 | 22.48 | 21.73 | 22.28 | 4,774,716 | +0.56(+2.60%) |
Nov 05, 2009 | 21.82 | 22.30 | 21.28 | 21.72 | 9,680,500 | +0.31(+1.44%) |
Nov 04, 2009 | 21.80 | 21.91 | 21.25 | 21.41 | 7,981,694 | -0.05(-0.21%) |
Nov 03, 2009 | 20.92 | 21.53 | 20.57 | 21.46 | 9,478,736 | +0.25(+1.18%) |