Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.85 | 23.10 | 22.06 | 22.22 | 11,443,407 | -0.53(-2.31%) |
Jan 28, 2010 | 23.34 | 23.58 | 22.49 | 22.75 | 12,051,916 | -0.85(-3.59%) |
Jan 27, 2010 | 23.40 | 23.81 | 23.12 | 23.59 | 7,502,431 | +0.02(+0.06%) |
Jan 26, 2010 | 23.49 | 24.05 | 23.29 | 23.58 | 6,853,319 | -0.02(-0.06%) |
Jan 25, 2010 | 23.66 | 23.97 | 23.32 | 23.59 | 7,334,881 | +0.11(+0.49%) |
Jan 22, 2010 | 24.06 | 24.49 | 23.46 | 23.48 | 12,122,458 | -0.76(-3.15%) |
Jan 21, 2010 | 24.70 | 25.20 | 24.12 | 24.24 | 12,219,431 | -0.55(-2.22%) |
Jan 20, 2010 | 25.22 | 25.22 | 24.26 | 24.79 | 7,270,781 | -0.61(-2.40%) |
Jan 19, 2010 | 25.29 | 25.81 | 25.29 | 25.40 | 6,724,797 | +0.11(+0.45%) |
Jan 15, 2010 | 25.84 | 25.29 | 25.29 | 25.29 | 6,998,063 | -0.38(-1.49%) |
Jan 14, 2010 | 25.65 | 26.12 | 25.63 | 25.67 | 7,176,605 | -0.06(-0.24%) |
Jan 13, 2010 | 24.95 | 25.83 | 24.94 | 25.73 | 9,089,688 | +0.98(+3.94%) |
Jan 12, 2010 | 25.02 | 25.19 | 24.45 | 24.75 | 9,609,377 | -0.37(-1.49%) |
Jan 11, 2010 | 25.58 | 25.74 | 24.96 | 25.13 | 7,245,746 | -0.46(-1.79%) |
Jan 08, 2010 | 25.26 | 25.62 | 25.00 | 25.58 | 6,185,937 | +0.21(+0.81%) |
Jan 07, 2010 | 25.35 | 25.58 | 25.16 | 25.38 | 7,044,103 | -0.06(-0.24%) |
Jan 06, 2010 | 25.53 | 25.93 | 25.25 | 25.44 | 6,809,395 | -0.18(-0.71%) |
Jan 05, 2010 | 26.01 | 26.20 | 25.46 | 25.62 | 10,401,593 | -0.46(-1.76%) |
Jan 04, 2010 | 26.38 | 26.60 | 25.93 | 26.08 | 6,974,842 | -0.13(-0.49%) |
Dec 31, 2009 | 26.41 | 26.21 | 26.21 | 26.21 | 5,645,595 | -0.14(-0.52%) |
Dec 30, 2009 | 25.68 | 26.37 | 25.67 | 26.35 | 3,993,202 | +0.53(+2.04%) |
Dec 29, 2009 | 25.89 | 25.96 | 25.64 | 25.82 | 3,176,163 | -0.12(-0.47%) |
Dec 28, 2009 | 26.05 | 26.23 | 25.81 | 25.94 | 3,371,901 | -0.11(-0.44%) |
Dec 24, 2009 | 25.78 | 26.07 | 25.70 | 26.06 | 1,883,800 | +0.24(+0.92%) |
Dec 23, 2009 | 25.45 | 25.85 | 25.41 | 25.82 | 3,913,013 | +0.35(+1.38%) |
Dec 22, 2009 | 25.56 | 25.74 | 25.20 | 25.47 | 7,078,963 | -0.11(-0.42%) |
Dec 21, 2009 | 25.41 | 25.92 | 25.39 | 25.58 | 5,661,340 | +0.23(+0.90%) |
Dec 18, 2009 | 25.47 | 25.58 | 24.95 | 25.35 | 12,221,281 | -0.46(-1.77%) |
Dec 17, 2009 | 25.46 | 25.93 | 25.27 | 25.80 | 6,884,225 | +0.13(+0.51%) |
Dec 16, 2009 | 25.56 | 25.93 | 25.56 | 25.67 | 4,539,683 | +0.09(+0.36%) |
Dec 15, 2009 | 25.29 | 25.61 | 25.19 | 25.58 | 4,645,686 | +0.14(+0.54%) |
Dec 14, 2009 | 25.53 | 25.57 | 25.10 | 25.45 | 5,035,771 | +0.34(+1.37%) |
Dec 11, 2009 | 25.35 | 25.55 | 24.90 | 25.10 | 9,776,434 | -0.11(-0.42%) |
Dec 10, 2009 | 25.70 | 25.80 | 25.16 | 25.21 | 12,036,671 | -0.47(-1.84%) |
Dec 09, 2009 | 25.28 | 25.80 | 25.18 | 25.68 | 9,376,028 | +0.24(+0.96%) |
Dec 08, 2009 | 25.20 | 25.55 | 24.84 | 25.44 | 10,044,230 | +0.20(+0.79%) |
Dec 07, 2009 | 24.88 | 25.39 | 24.64 | 25.24 | 10,677,112 | +0.27(+1.07%) |
Dec 04, 2009 | 24.22 | 25.02 | 24.20 | 24.97 | 14,305,509 | +0.94(+3.90%) |
Dec 03, 2009 | 24.03 | 24.30 | 24.03 | 24.03 | 6,200,117 | -0.14(-0.60%) |
Dec 02, 2009 | 24.00 | 24.29 | 23.92 | 24.18 | 6,312,126 | +0.04(+0.16%) |
Dec 01, 2009 | 23.59 | 24.26 | 23.59 | 24.14 | 12,116,381 | +0.64(+2.73%) |
Nov 30, 2009 | 23.37 | 23.58 | 23.20 | 23.50 | 7,071,405 | -0.02(-0.07%) |
Nov 27, 2009 | 23.20 | 23.68 | 22.97 | 23.52 | 3,319,119 | -0.47(-1.97%) |
Nov 25, 2009 | 23.57 | 24.03 | 23.56 | 23.99 | 6,104,676 | +0.39(+1.65%) |
Nov 24, 2009 | 23.46 | 23.71 | 23.25 | 23.60 | 6,867,801 | +0.03(+0.13%) |
Nov 23, 2009 | 23.42 | 23.87 | 23.36 | 23.57 | 5,869,918 | +0.35(+1.51%) |
Nov 20, 2009 | 23.26 | 23.36 | 22.89 | 23.22 | 7,236,450 | -0.30(-1.27%) |
Nov 19, 2009 | 23.44 | 23.84 | 22.99 | 23.52 | 20,071,234 | +0.92(+4.08%) |
Nov 18, 2009 | 22.56 | 22.64 | 22.08 | 22.59 | 10,825,859 | -0.08(-0.34%) |
Nov 17, 2009 | 22.50 | 22.72 | 22.17 | 22.67 | 5,913,397 | +0.05(+0.20%) |
Nov 16, 2009 | 22.85 | 23.04 | 22.55 | 22.62 | 8,643,644 | -0.04(-0.17%) |
Nov 13, 2009 | 22.29 | 22.84 | 22.16 | 22.66 | 6,623,215 | +0.62(+2.80%) |
Nov 12, 2009 | 22.26 | 22.36 | 22.00 | 22.04 | 5,978,745 | -0.21(-0.96%) |
Nov 11, 2009 | 22.60 | 22.71 | 22.12 | 22.26 | 5,143,425 | -0.11(-0.48%) |
Nov 10, 2009 | 22.79 | 22.99 | 22.23 | 22.36 | 7,568,135 | -0.40(-1.74%) |
Nov 09, 2009 | 22.04 | 22.81 | 22.01 | 22.76 | 7,552,450 | +1.11(+5.14%) |
Nov 06, 2009 | 21.91 | 22.07 | 21.47 | 21.65 | 4,365,760 | -0.30(-1.36%) |
Nov 05, 2009 | 21.36 | 22.10 | 21.33 | 21.94 | 6,195,484 | +0.85(+4.01%) |
Nov 04, 2009 | 21.16 | 21.52 | 21.02 | 21.10 | 6,591,839 | -0.11(-0.50%) |
Nov 03, 2009 | 21.01 | 21.28 | 20.79 | 21.20 | 6,760,284 | +0.15(+0.72%) |