Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.14 | 22.23 | 21.52 | 21.53 | 8,231,444 | -0.52(-2.38%) |
Jan 28, 2010 | 22.45 | 22.50 | 21.92 | 22.06 | 2,612,746 | -0.19(-0.84%) |
Jan 27, 2010 | 22.14 | 22.25 | 21.86 | 22.24 | 3,288,595 | -0.14(-0.61%) |
Jan 26, 2010 | 22.41 | 22.62 | 22.31 | 22.38 | 3,019,475 | -0.39(-1.71%) |
Jan 25, 2010 | 22.85 | 22.89 | 22.66 | 22.77 | 1,952,732 | +0.30(+1.36%) |
Jan 22, 2010 | 22.77 | 22.92 | 22.39 | 22.46 | 3,348,166 | -0.36(-1.56%) |
Jan 21, 2010 | 23.53 | 23.56 | 22.81 | 22.82 | 4,970,344 | -0.77(-3.25%) |
Jan 20, 2010 | 23.71 | 23.78 | 23.44 | 23.58 | 2,161,672 | -0.69(-2.83%) |
Jan 19, 2010 | 23.98 | 24.34 | 23.94 | 24.27 | 1,713,783 | +0.33(+1.37%) |
Jan 15, 2010 | 24.20 | 23.95 | 23.95 | 23.95 | 2,242,225 | -0.39(-1.62%) |
Jan 14, 2010 | 24.24 | 24.39 | 24.24 | 24.34 | 3,020,324 | +0.15(+0.63%) |
Jan 13, 2010 | 24.02 | 24.22 | 23.88 | 24.19 | 1,477,519 | +0.21(+0.87%) |
Jan 12, 2010 | 24.13 | 24.23 | 23.89 | 23.98 | 2,233,788 | -0.64(-2.61%) |
Jan 11, 2010 | 24.66 | 24.70 | 24.46 | 24.62 | 1,759,197 | +0.16(+0.67%) |
Jan 08, 2010 | 24.18 | 24.46 | 24.18 | 24.46 | 2,613,128 | +0.29(+1.19%) |
Jan 07, 2010 | 24.21 | 24.23 | 24.07 | 24.17 | 1,775,156 | -0.19(-0.79%) |
Jan 06, 2010 | 24.27 | 24.39 | 24.22 | 24.36 | 1,264,193 | +0.12(+0.51%) |
Jan 05, 2010 | 24.19 | 24.31 | 24.07 | 24.24 | 1,661,825 | +0.12(+0.51%) |
Jan 04, 2010 | 23.84 | 24.19 | 23.84 | 24.11 | 2,187,030 | +0.78(+3.36%) |
Dec 31, 2009 | 23.61 | 23.33 | 23.33 | 23.33 | 695,453 | -0.03(-0.12%) |
Dec 30, 2009 | 23.31 | 23.40 | 23.13 | 23.36 | 801,787 | -0.01(-0.05%) |
Dec 29, 2009 | 23.46 | 23.49 | 23.33 | 23.37 | 1,600,635 | +0.22(+0.95%) |
Dec 28, 2009 | 23.09 | 23.17 | 23.02 | 23.15 | 1,590,822 | +0.12(+0.51%) |
Dec 24, 2009 | 22.87 | 23.04 | 22.87 | 23.03 | 574,614 | +0.39(+1.72%) |
Dec 23, 2009 | 22.64 | 22.74 | 22.57 | 22.64 | 1,381,675 | +0.21(+0.96%) |
Dec 22, 2009 | 22.51 | 22.55 | 22.37 | 22.43 | 2,092,242 | -0.37(-1.63%) |
Dec 21, 2009 | 22.79 | 22.89 | 22.73 | 22.80 | 1,847,491 | -0.17(-0.76%) |
Dec 18, 2009 | 22.89 | 22.98 | 22.68 | 22.98 | 2,464,687 | +0.18(+0.79%) |
Dec 17, 2009 | 22.90 | 22.90 | 22.72 | 22.79 | 1,545,837 | -0.45(-1.92%) |
Dec 16, 2009 | 23.33 | 23.40 | 23.21 | 23.24 | 2,257,845 | -0.05(-0.22%) |
Dec 15, 2009 | 23.38 | 23.46 | 23.25 | 23.29 | 1,698,167 | -0.35(-1.48%) |
Dec 14, 2009 | 23.61 | 23.64 | 23.57 | 23.64 | 1,341,625 | +0.18(+0.77%) |
Dec 11, 2009 | 23.60 | 23.61 | 23.39 | 23.46 | 1,324,503 | -0.10(-0.41%) |
Dec 10, 2009 | 23.54 | 23.63 | 23.45 | 23.56 | 2,021,022 | +0.18(+0.77%) |
Dec 09, 2009 | 23.21 | 23.39 | 23.09 | 23.38 | 1,917,550 | +0.21(+0.90%) |
Dec 08, 2009 | 23.37 | 23.38 | 23.11 | 23.17 | 3,193,235 | -0.34(-1.46%) |
Dec 07, 2009 | 23.45 | 23.75 | 23.45 | 23.51 | 2,188,591 | -0.31(-1.30%) |
Dec 04, 2009 | 24.15 | 24.32 | 23.61 | 23.82 | 3,183,671 | -0.19(-0.80%) |
Dec 03, 2009 | 24.27 | 24.40 | 24.01 | 24.01 | 2,805,588 | -0.09(-0.37%) |
Dec 02, 2009 | 24.18 | 24.37 | 24.09 | 24.10 | 3,247,271 | -0.03(-0.12%) |
Dec 01, 2009 | 24.06 | 24.26 | 23.98 | 24.13 | 3,287,363 | +0.53(+2.25%) |
Nov 30, 2009 | 23.37 | 23.61 | 23.29 | 23.60 | 3,555,586 | +0.46(+1.97%) |
Nov 27, 2009 | 22.75 | 23.30 | 22.69 | 23.14 | 2,292,173 | -1.03(-4.27%) |
Nov 25, 2009 | 23.93 | 24.20 | 23.91 | 24.18 | 2,242,319 | +0.48(+2.02%) |
Nov 24, 2009 | 23.85 | 23.85 | 23.53 | 23.70 | 2,297,964 | -0.32(-1.32%) |
Nov 23, 2009 | 24.08 | 24.20 | 23.96 | 24.01 | 2,205,339 | +0.51(+2.16%) |
Nov 20, 2009 | 23.34 | 23.57 | 23.30 | 23.51 | 1,521,899 | -0.17(-0.74%) |
Nov 19, 2009 | 23.82 | 23.82 | 23.43 | 23.68 | 4,234,196 | -0.42(-1.73%) |
Nov 18, 2009 | 24.17 | 24.19 | 23.97 | 24.10 | 4,948,885 | -0.14(-0.56%) |
Nov 17, 2009 | 24.14 | 24.24 | 23.89 | 24.23 | 1,937,025 | -0.27(-1.08%) |
Nov 16, 2009 | 24.35 | 24.65 | 24.33 | 24.50 | 2,464,080 | +0.42(+1.73%) |
Nov 13, 2009 | 23.87 | 24.18 | 23.75 | 24.08 | 2,113,651 | +0.32(+1.35%) |
Nov 12, 2009 | 24.15 | 24.25 | 23.70 | 23.76 | 2,589,113 | -0.46(-1.89%) |
Nov 11, 2009 | 24.28 | 24.38 | 24.07 | 24.22 | 2,479,734 | +0.17(+0.70%) |
Nov 10, 2009 | 23.93 | 24.12 | 23.85 | 24.05 | 2,830,722 | -0.07(-0.28%) |
Nov 09, 2009 | 23.73 | 24.13 | 23.73 | 24.11 | 2,932,102 | +0.96(+4.14%) |
Nov 06, 2009 | 22.88 | 23.22 | 22.87 | 23.16 | 1,871,402 | +0.25(+1.11%) |
Nov 05, 2009 | 22.78 | 22.94 | 22.69 | 22.90 | 2,714,229 | +0.21(+0.94%) |
Nov 04, 2009 | 22.83 | 22.95 | 22.63 | 22.69 | 5,511,486 | +0.19(+0.83%) |
Nov 03, 2009 | 22.16 | 22.51 | 22.06 | 22.50 | 4,647,249 | -0.13(-0.57%) |