Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.44 | 23.52 | 22.83 | 22.94 | 4,598,532 | -0.36(-1.53%) |
Jan 28, 2010 | 23.47 | 23.64 | 23.22 | 23.29 | 2,903,040 | -0.10(-0.42%) |
Jan 27, 2010 | 23.75 | 23.79 | 23.20 | 23.39 | 4,428,917 | -0.36(-1.50%) |
Jan 26, 2010 | 23.74 | 24.01 | 23.54 | 23.75 | 3,826,484 | -0.05(-0.19%) |
Jan 25, 2010 | 23.84 | 23.87 | 23.68 | 23.79 | 2,822,040 | +0.21(+0.91%) |
Jan 22, 2010 | 24.02 | 24.12 | 23.57 | 23.58 | 4,029,757 | -0.48(-2.00%) |
Jan 21, 2010 | 24.32 | 24.69 | 24.02 | 24.06 | 3,947,935 | -0.30(-1.23%) |
Jan 20, 2010 | 24.37 | 24.61 | 24.25 | 24.36 | 4,742,651 | -0.20(-0.82%) |
Jan 19, 2010 | 24.41 | 24.70 | 24.39 | 24.56 | 3,507,766 | +0.09(+0.37%) |
Jan 15, 2010 | 24.76 | 24.47 | 24.47 | 24.47 | 3,415,249 | -0.29(-1.18%) |
Jan 14, 2010 | 25.17 | 25.34 | 24.72 | 24.76 | 5,305,750 | -0.68(-2.68%) |
Jan 13, 2010 | 25.17 | 25.50 | 25.17 | 25.44 | 2,800,418 | +0.28(+1.11%) |
Jan 12, 2010 | 25.37 | 25.46 | 25.02 | 25.17 | 3,483,976 | -0.43(-1.68%) |
Jan 11, 2010 | 25.59 | 25.76 | 25.55 | 25.59 | 2,128,699 | +0.00(+0.00%) |
Jan 08, 2010 | 25.16 | 25.70 | 25.07 | 25.59 | 2,978,971 | +0.29(+1.16%) |
Jan 07, 2010 | 25.41 | 25.48 | 25.16 | 25.30 | 3,878,642 | -0.15(-0.59%) |
Jan 06, 2010 | 25.55 | 25.67 | 25.35 | 25.45 | 3,848,283 | -0.20(-0.79%) |
Jan 05, 2010 | 25.69 | 25.74 | 25.44 | 25.65 | 2,782,319 | -0.09(-0.35%) |
Jan 04, 2010 | 25.67 | 25.82 | 25.57 | 25.74 | 2,571,304 | +0.31(+1.20%) |
Dec 31, 2009 | 25.83 | 25.44 | 25.44 | 25.44 | 1,521,941 | -0.45(-1.73%) |
Dec 30, 2009 | 25.76 | 25.89 | 25.59 | 25.89 | 1,831,200 | +0.05(+0.20%) |
Dec 29, 2009 | 25.77 | 25.89 | 25.69 | 25.83 | 2,324,116 | +0.09(+0.35%) |
Dec 28, 2009 | 25.78 | 25.88 | 25.60 | 25.74 | 2,005,743 | -0.04(-0.15%) |
Dec 24, 2009 | 25.60 | 25.80 | 25.54 | 25.78 | 1,146,653 | +0.18(+0.71%) |
Dec 23, 2009 | 25.25 | 25.67 | 25.15 | 25.60 | 2,435,499 | +0.34(+1.36%) |
Dec 22, 2009 | 25.29 | 25.41 | 25.14 | 25.26 | 2,817,094 | +0.01(+0.05%) |
Dec 21, 2009 | 25.04 | 25.34 | 24.89 | 25.24 | 3,002,891 | +0.29(+1.17%) |
Dec 18, 2009 | 24.87 | 24.95 | 24.59 | 24.95 | 4,962,796 | +0.48(+1.97%) |
Dec 17, 2009 | 24.69 | 24.72 | 24.39 | 24.47 | 3,034,727 | -0.36(-1.44%) |
Dec 16, 2009 | 24.61 | 24.94 | 24.58 | 24.83 | 3,396,141 | +0.27(+1.08%) |
Dec 15, 2009 | 24.20 | 24.68 | 24.16 | 24.56 | 2,929,813 | +0.18(+0.72%) |
Dec 14, 2009 | 24.37 | 24.42 | 24.24 | 24.39 | 2,308,307 | +0.31(+1.30%) |
Dec 11, 2009 | 24.02 | 24.22 | 24.00 | 24.07 | 2,768,260 | +0.10(+0.43%) |
Dec 10, 2009 | 23.72 | 24.07 | 23.69 | 23.97 | 2,708,253 | +0.47(+1.98%) |
Dec 09, 2009 | 23.45 | 23.61 | 23.27 | 23.50 | 2,074,243 | +0.03(+0.14%) |
Dec 08, 2009 | 23.52 | 23.52 | 23.10 | 23.47 | 3,312,745 | -0.19(-0.79%) |
Dec 07, 2009 | 23.70 | 24.04 | 23.52 | 23.66 | 3,310,436 | -0.14(-0.57%) |
Dec 04, 2009 | 23.93 | 23.93 | 23.39 | 23.80 | 5,325,631 | +0.05(+0.19%) |
Dec 03, 2009 | 24.05 | 24.24 | 23.70 | 23.75 | 2,485,424 | -0.17(-0.70%) |
Dec 02, 2009 | 23.78 | 23.98 | 23.68 | 23.92 | 2,108,201 | +0.07(+0.30%) |
Dec 01, 2009 | 23.94 | 24.14 | 23.77 | 23.85 | 4,123,847 | +0.08(+0.35%) |
Nov 30, 2009 | 23.61 | 23.80 | 23.23 | 23.76 | 4,252,852 | +0.20(+0.85%) |
Nov 27, 2009 | 23.25 | 23.67 | 22.99 | 23.56 | 1,408,265 | -0.28(-1.17%) |
Nov 25, 2009 | 23.64 | 23.87 | 23.51 | 23.84 | 2,197,463 | +0.19(+0.79%) |
Nov 24, 2009 | 23.62 | 23.69 | 23.39 | 23.65 | 2,396,884 | +0.02(+0.08%) |
Nov 23, 2009 | 23.59 | 24.06 | 23.55 | 23.63 | 3,518,233 | +0.25(+1.05%) |
Nov 20, 2009 | 23.41 | 23.43 | 23.08 | 23.39 | 2,484,831 | -0.03(-0.11%) |
Nov 19, 2009 | 23.72 | 23.84 | 23.24 | 23.41 | 2,983,474 | -0.50(-2.11%) |
Nov 18, 2009 | 24.03 | 24.24 | 23.71 | 23.92 | 2,260,906 | -0.19(-0.80%) |
Nov 17, 2009 | 23.86 | 24.16 | 23.83 | 24.11 | 3,576,897 | +0.21(+0.89%) |
Nov 16, 2009 | 23.77 | 24.13 | 23.76 | 23.90 | 3,832,765 | +0.23(+0.98%) |
Nov 13, 2009 | 23.39 | 23.69 | 23.28 | 23.67 | 3,505,611 | +0.36(+1.56%) |
Nov 12, 2009 | 23.64 | 23.72 | 23.21 | 23.30 | 2,435,458 | -0.32(-1.37%) |
Nov 11, 2009 | 23.94 | 23.94 | 23.39 | 23.63 | 2,312,051 | -0.03(-0.14%) |
Nov 10, 2009 | 23.59 | 23.76 | 23.50 | 23.66 | 2,197,511 | -0.01(-0.03%) |
Nov 09, 2009 | 23.28 | 23.67 | 23.12 | 23.67 | 2,520,356 | +0.57(+2.47%) |
Nov 06, 2009 | 22.98 | 23.23 | 22.71 | 23.10 | 3,668,189 | +0.08(+0.34%) |
Nov 05, 2009 | 22.57 | 23.07 | 22.46 | 23.02 | 3,031,776 | +0.60(+2.65%) |
Nov 04, 2009 | 22.80 | 22.96 | 22.40 | 22.42 | 4,276,433 | -0.26(-1.14%) |
Nov 03, 2009 | 22.29 | 22.75 | 22.23 | 22.68 | 4,127,214 | +0.23(+1.01%) |