Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.37 | 23.52 | 21.82 | 21.98 | 13,163,789 | -1.25(-5.36%) |
Jan 28, 2010 | 23.77 | 23.83 | 22.45 | 23.22 | 8,027,866 | -0.03(-0.12%) |
Jan 27, 2010 | 24.38 | 24.53 | 22.67 | 23.25 | 14,930,134 | -1.15(-4.72%) |
Jan 26, 2010 | 24.03 | 24.95 | 23.80 | 24.40 | 8,292,153 | -0.42(-1.67%) |
Jan 25, 2010 | 24.72 | 25.14 | 24.66 | 24.82 | 6,396,631 | +0.39(+1.59%) |
Jan 22, 2010 | 24.82 | 25.14 | 23.83 | 24.43 | 12,886,323 | -0.96(-3.77%) |
Jan 21, 2010 | 26.36 | 26.51 | 25.01 | 25.39 | 11,120,684 | -1.11(-4.17%) |
Jan 20, 2010 | 26.38 | 26.65 | 25.95 | 26.49 | 7,790,349 | -0.64(-2.35%) |
Jan 19, 2010 | 26.67 | 27.24 | 26.64 | 27.13 | 3,607,851 | +0.51(+1.91%) |
Jan 15, 2010 | 26.87 | 26.62 | 26.62 | 26.62 | 6,175,845 | -0.52(-1.90%) |
Jan 14, 2010 | 26.82 | 27.17 | 26.61 | 27.14 | 4,343,220 | +0.32(+1.20%) |
Jan 13, 2010 | 26.56 | 27.00 | 26.22 | 26.81 | 7,284,304 | +0.25(+0.93%) |
Jan 12, 2010 | 26.78 | 26.98 | 26.06 | 26.57 | 6,546,072 | -0.80(-2.91%) |
Jan 11, 2010 | 27.66 | 27.76 | 27.12 | 27.36 | 7,246,553 | +0.21(+0.79%) |
Jan 08, 2010 | 26.12 | 27.15 | 26.10 | 27.15 | 6,563,715 | +0.90(+3.42%) |
Jan 07, 2010 | 26.09 | 26.45 | 25.89 | 26.25 | 4,817,167 | +0.01(+0.03%) |
Jan 06, 2010 | 26.02 | 26.35 | 25.90 | 26.25 | 6,670,493 | +0.47(+1.82%) |
Jan 05, 2010 | 25.29 | 25.90 | 25.01 | 25.78 | 8,377,241 | +0.70(+2.80%) |
Jan 04, 2010 | 24.35 | 25.15 | 24.34 | 25.07 | 6,458,184 | +1.65(+7.06%) |
Dec 31, 2009 | 24.26 | 23.42 | 23.42 | 23.42 | 10,208,161 | -0.54(-2.24%) |
Dec 30, 2009 | 24.62 | 24.63 | 23.73 | 23.95 | 8,424,483 | -0.90(-3.61%) |
Dec 29, 2009 | 25.09 | 25.43 | 24.81 | 24.85 | 3,700,633 | -0.03(-0.11%) |
Dec 28, 2009 | 25.58 | 25.75 | 24.79 | 24.88 | 3,705,849 | -0.45(-1.77%) |
Dec 24, 2009 | 25.51 | 25.66 | 25.12 | 25.33 | 2,489,905 | -0.10(-0.39%) |
Dec 23, 2009 | 25.50 | 25.57 | 25.25 | 25.43 | 3,601,259 | +0.25(+0.98%) |
Dec 22, 2009 | 25.02 | 25.31 | 24.97 | 25.18 | 4,812,610 | +0.26(+1.05%) |
Dec 21, 2009 | 25.05 | 25.26 | 24.89 | 24.92 | 5,672,783 | +0.40(+1.61%) |
Dec 18, 2009 | 24.61 | 24.90 | 24.34 | 24.52 | 4,087,379 | +0.03(+0.14%) |
Dec 17, 2009 | 24.28 | 24.64 | 24.14 | 24.49 | 6,521,110 | -0.45(-1.80%) |
Dec 16, 2009 | 24.84 | 25.23 | 24.75 | 24.94 | 6,114,148 | +0.45(+1.83%) |
Dec 15, 2009 | 24.58 | 24.78 | 24.36 | 24.49 | 4,349,927 | -0.29(-1.19%) |
Dec 14, 2009 | 24.46 | 24.91 | 24.40 | 24.79 | 7,282,636 | +1.09(+4.61%) |
Dec 11, 2009 | 23.85 | 24.04 | 23.57 | 23.69 | 5,241,652 | -0.05(-0.20%) |
Dec 10, 2009 | 23.61 | 24.00 | 23.39 | 23.74 | 8,661,984 | +0.58(+2.49%) |
Dec 09, 2009 | 22.16 | 23.24 | 21.99 | 23.16 | 8,562,805 | +1.27(+5.81%) |
Dec 08, 2009 | 22.49 | 22.66 | 21.68 | 21.89 | 8,926,857 | -0.84(-3.71%) |
Dec 07, 2009 | 22.89 | 23.32 | 22.69 | 22.74 | 7,400,016 | -0.47(-2.02%) |
Dec 04, 2009 | 24.15 | 24.58 | 22.98 | 23.20 | 10,153,270 | -0.64(-2.67%) |
Dec 03, 2009 | 23.92 | 24.14 | 23.39 | 23.84 | 9,772,824 | -0.35(-1.44%) |
Dec 02, 2009 | 23.81 | 24.42 | 23.67 | 24.19 | 6,552,042 | +0.43(+1.80%) |
Dec 01, 2009 | 23.79 | 24.00 | 23.27 | 23.76 | 5,154,971 | +0.44(+1.90%) |
Nov 30, 2009 | 23.07 | 23.52 | 22.92 | 23.32 | 7,773,941 | +0.29(+1.28%) |
Nov 27, 2009 | 22.19 | 23.36 | 21.97 | 23.02 | 7,859,933 | -1.00(-4.15%) |
Nov 25, 2009 | 23.44 | 24.02 | 23.24 | 24.02 | 4,421,025 | +0.92(+4.00%) |
Nov 24, 2009 | 23.51 | 23.55 | 22.90 | 23.10 | 6,295,650 | -0.54(-2.29%) |
Nov 23, 2009 | 24.01 | 24.35 | 23.43 | 23.64 | 7,671,486 | +0.46(+1.96%) |
Nov 20, 2009 | 22.86 | 23.27 | 22.68 | 23.18 | 9,592,103 | -0.17(-0.72%) |
Nov 19, 2009 | 22.98 | 23.45 | 22.60 | 23.35 | 12,349,111 | +0.01(+0.06%) |
Nov 18, 2009 | 22.97 | 23.38 | 22.71 | 23.34 | 11,423,974 | +0.47(+2.05%) |
Nov 17, 2009 | 22.07 | 22.87 | 21.99 | 22.87 | 10,432,974 | +0.50(+2.22%) |
Nov 16, 2009 | 21.81 | 22.39 | 21.74 | 22.37 | 10,154,012 | +0.99(+4.63%) |
Nov 13, 2009 | 21.26 | 21.59 | 21.05 | 21.38 | 9,876,442 | +0.50(+2.41%) |
Nov 12, 2009 | 21.70 | 22.00 | 20.65 | 20.88 | 10,488,715 | -1.06(-4.82%) |
Nov 11, 2009 | 22.28 | 22.40 | 21.79 | 21.94 | 8,358,897 | +0.11(+0.49%) |
Nov 10, 2009 | 21.46 | 22.03 | 21.37 | 21.83 | 6,738,470 | +0.14(+0.65%) |
Nov 09, 2009 | 21.58 | 21.90 | 21.37 | 21.69 | 8,178,009 | +1.03(+4.99%) |
Nov 06, 2009 | 20.58 | 21.33 | 20.49 | 20.66 | 8,346,388 | +0.00(+0.00%) |
Nov 05, 2009 | 20.39 | 21.12 | 20.02 | 20.66 | 12,101,676 | +0.64(+3.21%) |
Nov 04, 2009 | 20.27 | 20.69 | 19.99 | 20.02 | 12,460,509 | +0.36(+1.84%) |
Nov 03, 2009 | 18.67 | 19.76 | 18.48 | 19.66 | 13,990,577 | +0.31(+1.63%) |