Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.43 | 23.52 | 22.82 | 22.93 | 4,599,581 | -0.36(-1.53%) |
Jan 28, 2010 | 23.46 | 23.64 | 23.22 | 23.29 | 2,903,703 | -0.10(-0.42%) |
Jan 27, 2010 | 23.74 | 23.78 | 23.19 | 23.39 | 4,429,928 | -0.36(-1.50%) |
Jan 26, 2010 | 23.73 | 24.00 | 23.54 | 23.74 | 3,827,358 | -0.05(-0.19%) |
Jan 25, 2010 | 23.83 | 23.86 | 23.68 | 23.79 | 2,822,684 | +0.21(+0.91%) |
Jan 22, 2010 | 24.02 | 24.11 | 23.56 | 23.57 | 4,030,677 | -0.48(-2.00%) |
Jan 21, 2010 | 24.32 | 24.69 | 24.02 | 24.06 | 3,948,836 | -0.30(-1.23%) |
Jan 20, 2010 | 24.37 | 24.61 | 24.24 | 24.35 | 4,743,733 | -0.20(-0.82%) |
Jan 19, 2010 | 24.40 | 24.69 | 24.38 | 24.56 | 3,508,567 | +0.09(+0.37%) |
Jan 15, 2010 | 24.75 | 24.46 | 24.46 | 24.46 | 3,416,029 | -0.29(-1.18%) |
Jan 14, 2010 | 25.17 | 25.33 | 24.71 | 24.76 | 5,306,961 | -0.68(-2.68%) |
Jan 13, 2010 | 25.16 | 25.50 | 25.16 | 25.44 | 2,801,057 | +0.28(+1.11%) |
Jan 12, 2010 | 25.37 | 25.46 | 25.01 | 25.16 | 3,484,771 | -0.43(-1.68%) |
Jan 11, 2010 | 25.58 | 25.76 | 25.54 | 25.59 | 2,129,184 | +0.00(+0.00%) |
Jan 08, 2010 | 25.15 | 25.69 | 25.07 | 25.59 | 2,979,651 | +0.29(+1.16%) |
Jan 07, 2010 | 25.41 | 25.47 | 25.15 | 25.30 | 3,879,527 | -0.15(-0.59%) |
Jan 06, 2010 | 25.54 | 25.66 | 25.35 | 25.45 | 3,849,161 | -0.20(-0.79%) |
Jan 05, 2010 | 25.69 | 25.73 | 25.44 | 25.65 | 2,782,954 | -0.09(-0.35%) |
Jan 04, 2010 | 25.66 | 25.82 | 25.57 | 25.74 | 2,571,890 | +0.31(+1.20%) |
Dec 31, 2009 | 25.83 | 25.43 | 25.43 | 25.43 | 1,522,288 | -0.45(-1.73%) |
Dec 30, 2009 | 25.76 | 25.89 | 25.58 | 25.88 | 1,831,618 | +0.05(+0.20%) |
Dec 29, 2009 | 25.76 | 25.89 | 25.68 | 25.83 | 2,324,647 | +0.09(+0.35%) |
Dec 28, 2009 | 25.77 | 25.87 | 25.59 | 25.74 | 2,006,200 | -0.04(-0.15%) |
Dec 24, 2009 | 25.59 | 25.79 | 25.54 | 25.78 | 1,146,915 | +0.18(+0.71%) |
Dec 23, 2009 | 25.24 | 25.66 | 25.14 | 25.59 | 2,436,054 | +0.34(+1.36%) |
Dec 22, 2009 | 25.28 | 25.40 | 25.13 | 25.25 | 2,817,736 | +0.01(+0.05%) |
Dec 21, 2009 | 25.04 | 25.33 | 24.88 | 25.24 | 3,003,576 | +0.29(+1.17%) |
Dec 18, 2009 | 24.86 | 24.95 | 24.59 | 24.95 | 4,963,928 | +0.48(+1.96%) |
Dec 17, 2009 | 24.69 | 24.71 | 24.39 | 24.46 | 3,035,420 | -0.36(-1.44%) |
Dec 16, 2009 | 24.61 | 24.93 | 24.57 | 24.82 | 3,396,916 | +0.27(+1.08%) |
Dec 15, 2009 | 24.20 | 24.67 | 24.15 | 24.56 | 2,930,482 | +0.18(+0.72%) |
Dec 14, 2009 | 24.36 | 24.42 | 24.24 | 24.38 | 2,308,834 | +0.31(+1.30%) |
Dec 11, 2009 | 24.02 | 24.21 | 23.99 | 24.07 | 2,768,892 | +0.10(+0.43%) |
Dec 10, 2009 | 23.71 | 24.06 | 23.68 | 23.96 | 2,708,871 | +0.47(+1.98%) |
Dec 09, 2009 | 23.45 | 23.60 | 23.27 | 23.50 | 2,074,716 | +0.03(+0.14%) |
Dec 08, 2009 | 23.51 | 23.51 | 23.09 | 23.47 | 3,313,501 | -0.19(-0.79%) |
Dec 07, 2009 | 23.70 | 24.04 | 23.51 | 23.65 | 3,311,191 | -0.14(-0.57%) |
Dec 04, 2009 | 23.93 | 23.93 | 23.38 | 23.79 | 5,326,845 | +0.05(+0.19%) |
Dec 03, 2009 | 24.05 | 24.23 | 23.70 | 23.74 | 2,485,991 | -0.17(-0.70%) |
Dec 02, 2009 | 23.78 | 23.97 | 23.67 | 23.91 | 2,108,682 | +0.07(+0.30%) |
Dec 01, 2009 | 23.93 | 24.13 | 23.76 | 23.84 | 4,124,787 | +0.08(+0.35%) |
Nov 30, 2009 | 23.60 | 23.80 | 23.22 | 23.76 | 4,253,822 | +0.20(+0.85%) |
Nov 27, 2009 | 23.25 | 23.67 | 22.99 | 23.56 | 1,408,586 | -0.28(-1.17%) |
Nov 25, 2009 | 23.63 | 23.87 | 23.51 | 23.84 | 2,197,964 | +0.19(+0.79%) |
Nov 24, 2009 | 23.62 | 23.68 | 23.39 | 23.65 | 2,397,431 | +0.02(+0.08%) |
Nov 23, 2009 | 23.59 | 24.06 | 23.54 | 23.63 | 3,519,036 | +0.25(+1.05%) |
Nov 20, 2009 | 23.41 | 23.42 | 23.07 | 23.38 | 2,485,398 | -0.03(-0.11%) |
Nov 19, 2009 | 23.72 | 23.84 | 23.23 | 23.41 | 2,984,155 | -0.50(-2.11%) |
Nov 18, 2009 | 24.03 | 24.23 | 23.71 | 23.91 | 2,261,422 | -0.19(-0.81%) |
Nov 17, 2009 | 23.85 | 24.15 | 23.83 | 24.11 | 3,577,713 | +0.21(+0.89%) |
Nov 16, 2009 | 23.76 | 24.12 | 23.75 | 23.89 | 3,833,639 | +0.23(+0.98%) |
Nov 13, 2009 | 23.38 | 23.69 | 23.27 | 23.66 | 3,506,411 | +0.36(+1.56%) |
Nov 12, 2009 | 23.63 | 23.71 | 23.21 | 23.30 | 2,436,014 | -0.32(-1.37%) |
Nov 11, 2009 | 23.94 | 23.94 | 23.38 | 23.62 | 2,312,579 | -0.03(-0.14%) |
Nov 10, 2009 | 23.59 | 23.75 | 23.49 | 23.65 | 2,198,012 | -0.01(-0.03%) |
Nov 09, 2009 | 23.28 | 23.66 | 23.12 | 23.66 | 2,520,931 | +0.57(+2.47%) |
Nov 06, 2009 | 22.97 | 23.23 | 22.70 | 23.09 | 3,669,026 | +0.08(+0.34%) |
Nov 05, 2009 | 22.56 | 23.07 | 22.45 | 23.01 | 3,032,467 | +0.60(+2.65%) |
Nov 04, 2009 | 22.79 | 22.96 | 22.39 | 22.42 | 4,277,408 | -0.26(-1.14%) |
Nov 03, 2009 | 22.28 | 22.75 | 22.22 | 22.68 | 4,128,155 | +0.23(+1.01%) |