Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.00 | 22.10 | 21.60 | 21.70 | 37,387,364 | -0.16(-0.72%) |
Jan 28, 2010 | 22.63 | 22.72 | 21.60 | 21.86 | 30,304,142 | -0.66(-2.93%) |
Jan 27, 2010 | 22.80 | 23.08 | 22.15 | 22.52 | 26,714,090 | -0.28(-1.23%) |
Jan 26, 2010 | 22.76 | 23.07 | 22.59 | 22.80 | 24,489,738 | -0.14(-0.63%) |
Jan 25, 2010 | 23.04 | 23.32 | 22.90 | 22.95 | 19,317,704 | +0.07(+0.30%) |
Jan 22, 2010 | 23.51 | 23.60 | 22.84 | 22.88 | 29,759,154 | -0.74(-3.14%) |
Jan 21, 2010 | 23.98 | 24.09 | 23.54 | 23.62 | 34,868,280 | -0.37(-1.55%) |
Jan 20, 2010 | 23.88 | 24.04 | 23.74 | 23.99 | 20,862,934 | -0.29(-1.21%) |
Jan 19, 2010 | 23.72 | 24.33 | 23.72 | 24.29 | 19,184,744 | +0.31(+1.30%) |
Jan 15, 2010 | 23.89 | 23.97 | 23.97 | 23.97 | 25,647,312 | +0.02(+0.08%) |
Jan 14, 2010 | 23.81 | 24.03 | 23.74 | 23.96 | 14,896,285 | +0.10(+0.42%) |
Jan 13, 2010 | 23.61 | 23.95 | 23.50 | 23.86 | 15,979,193 | +0.15(+0.63%) |
Jan 12, 2010 | 23.96 | 23.97 | 23.64 | 23.71 | 19,052,848 | -0.52(-2.13%) |
Jan 11, 2010 | 24.21 | 24.30 | 23.99 | 24.22 | 15,119,629 | +0.14(+0.58%) |
Jan 08, 2010 | 23.79 | 24.09 | 23.71 | 24.08 | 12,280,756 | +0.21(+0.87%) |
Jan 07, 2010 | 23.83 | 24.01 | 23.74 | 23.87 | 12,898,651 | -0.09(-0.40%) |
Jan 06, 2010 | 23.82 | 24.00 | 23.66 | 23.97 | 19,610,648 | +0.17(+0.72%) |
Jan 05, 2010 | 23.81 | 23.86 | 23.61 | 23.80 | 17,002,980 | +0.02(+0.10%) |
Jan 04, 2010 | 23.41 | 23.82 | 23.30 | 23.77 | 23,402,522 | +0.68(+2.96%) |
Dec 31, 2009 | 23.11 | 23.09 | 23.09 | 23.09 | 17,335,440 | +0.04(+0.16%) |
Dec 30, 2009 | 22.86 | 23.06 | 22.83 | 23.06 | 9,787,574 | +0.09(+0.37%) |
Dec 29, 2009 | 23.17 | 23.23 | 22.94 | 22.97 | 10,371,310 | -0.16(-0.70%) |
Dec 28, 2009 | 23.06 | 23.17 | 22.99 | 23.13 | 8,912,761 | +0.13(+0.57%) |
Dec 24, 2009 | 22.83 | 23.04 | 22.79 | 23.00 | 4,941,830 | +0.18(+0.77%) |
Dec 23, 2009 | 22.93 | 23.02 | 22.78 | 22.83 | 11,091,733 | -0.16(-0.71%) |
Dec 22, 2009 | 22.91 | 23.06 | 22.85 | 22.99 | 16,775,970 | +0.11(+0.47%) |
Dec 21, 2009 | 22.69 | 22.88 | 22.66 | 22.88 | 18,961,322 | +0.36(+1.61%) |
Dec 18, 2009 | 22.90 | 22.92 | 22.34 | 22.52 | 32,934,002 | -0.19(-0.82%) |
Dec 17, 2009 | 22.85 | 22.98 | 22.68 | 22.70 | 19,622,356 | -0.46(-1.99%) |
Dec 16, 2009 | 23.04 | 23.30 | 22.97 | 23.16 | 17,702,146 | +0.26(+1.13%) |
Dec 15, 2009 | 22.88 | 23.11 | 22.77 | 22.91 | 17,416,084 | -0.19(-0.84%) |
Dec 14, 2009 | 23.11 | 23.17 | 23.00 | 23.10 | 22,879,284 | +0.08(+0.33%) |
Dec 11, 2009 | 23.06 | 23.15 | 22.87 | 23.02 | 15,641,293 | +0.01(+0.06%) |
Dec 10, 2009 | 22.85 | 23.05 | 22.72 | 23.01 | 20,335,598 | +0.30(+1.33%) |
Dec 09, 2009 | 22.64 | 22.83 | 22.53 | 22.71 | 20,342,204 | +0.13(+0.56%) |
Dec 08, 2009 | 22.79 | 22.80 | 22.51 | 22.58 | 22,316,948 | -0.40(-1.73%) |
Dec 07, 2009 | 22.83 | 23.22 | 22.80 | 22.98 | 15,642,136 | +0.07(+0.32%) |
Dec 04, 2009 | 23.40 | 23.64 | 22.83 | 22.91 | 23,037,958 | -0.23(-1.00%) |
Dec 03, 2009 | 23.42 | 23.49 | 23.08 | 23.14 | 19,543,240 | -0.30(-1.29%) |
Dec 02, 2009 | 23.69 | 23.69 | 23.33 | 23.44 | 15,106,947 | -0.19(-0.80%) |
Dec 01, 2009 | 23.92 | 23.92 | 23.54 | 23.63 | 18,057,686 | +0.22(+0.95%) |
Nov 30, 2009 | 23.41 | 23.62 | 23.19 | 23.41 | 18,633,612 | -0.07(-0.29%) |
Nov 27, 2009 | 23.13 | 23.59 | 22.97 | 23.48 | 11,626,629 | -0.44(-1.85%) |
Nov 25, 2009 | 23.83 | 23.95 | 23.73 | 23.92 | 15,998,850 | +0.10(+0.42%) |
Nov 24, 2009 | 23.64 | 23.87 | 23.42 | 23.82 | 23,369,020 | +0.14(+0.59%) |
Nov 23, 2009 | 23.86 | 24.27 | 23.58 | 23.68 | 23,763,080 | +0.13(+0.56%) |
Nov 20, 2009 | 23.64 | 23.76 | 23.34 | 23.55 | 26,215,992 | -0.22(-0.91%) |
Nov 19, 2009 | 24.05 | 24.10 | 23.69 | 23.77 | 21,438,220 | -0.46(-1.90%) |
Nov 18, 2009 | 24.31 | 24.40 | 24.00 | 24.23 | 18,730,416 | -0.05(-0.20%) |
Nov 17, 2009 | 24.21 | 24.38 | 24.01 | 24.28 | 18,627,290 | -0.07(-0.28%) |
Nov 16, 2009 | 24.02 | 24.48 | 24.01 | 24.34 | 20,940,084 | +0.46(+1.91%) |
Nov 13, 2009 | 23.58 | 24.05 | 23.45 | 23.89 | 21,656,706 | +0.28(+1.17%) |
Nov 12, 2009 | 23.97 | 24.06 | 23.51 | 23.61 | 23,044,426 | -0.43(-1.77%) |
Nov 11, 2009 | 24.39 | 24.46 | 23.96 | 24.04 | 23,803,748 | -0.19(-0.77%) |
Nov 10, 2009 | 23.77 | 24.30 | 23.77 | 24.22 | 30,253,644 | +0.33(+1.36%) |
Nov 09, 2009 | 23.87 | 24.07 | 23.81 | 23.90 | 20,120,660 | +0.33(+1.42%) |
Nov 06, 2009 | 23.26 | 23.69 | 23.20 | 23.56 | 18,683,392 | +0.14(+0.60%) |
Nov 05, 2009 | 23.31 | 23.66 | 23.30 | 23.42 | 21,072,848 | +0.25(+1.07%) |
Nov 04, 2009 | 23.09 | 23.51 | 23.06 | 23.17 | 25,882,626 | +0.23(+0.99%) |
Nov 03, 2009 | 22.27 | 23.02 | 22.21 | 22.95 | 27,789,098 | +0.35(+1.54%) |