Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.75 | 23.88 | 23.03 | 23.04 | 4,544,890 | -0.61(-2.58%) |
Jan 28, 2010 | 24.23 | 24.23 | 23.51 | 23.65 | 4,688,310 | -0.43(-1.77%) |
Jan 27, 2010 | 22.80 | 24.37 | 22.68 | 24.08 | 8,166,454 | +1.84(+8.26%) |
Jan 26, 2010 | 21.89 | 22.29 | 21.88 | 22.24 | 5,580,757 | +0.25(+1.14%) |
Jan 25, 2010 | 22.61 | 22.79 | 21.95 | 21.99 | 4,326,251 | -0.53(-2.37%) |
Jan 22, 2010 | 22.75 | 23.20 | 22.47 | 22.52 | 4,138,965 | -0.29(-1.28%) |
Jan 21, 2010 | 23.19 | 23.34 | 22.81 | 22.81 | 3,023,890 | -0.26(-1.12%) |
Jan 20, 2010 | 23.03 | 23.36 | 22.87 | 23.07 | 2,782,188 | -0.06(-0.25%) |
Jan 19, 2010 | 23.02 | 23.18 | 22.79 | 23.13 | 2,050,299 | +0.23(+1.02%) |
Jan 15, 2010 | 23.11 | 22.90 | 22.90 | 22.90 | 2,921,091 | -0.30(-1.30%) |
Jan 14, 2010 | 23.10 | 23.22 | 22.62 | 23.20 | 2,818,373 | +0.08(+0.36%) |
Jan 13, 2010 | 22.48 | 23.18 | 22.26 | 23.12 | 3,762,280 | +0.72(+3.21%) |
Jan 12, 2010 | 22.16 | 22.48 | 21.97 | 22.40 | 3,453,814 | +0.12(+0.53%) |
Jan 11, 2010 | 22.45 | 22.51 | 22.13 | 22.28 | 1,747,801 | -0.13(-0.60%) |
Jan 08, 2010 | 21.88 | 22.42 | 21.81 | 22.41 | 2,567,568 | +0.42(+1.90%) |
Jan 07, 2010 | 21.98 | 22.15 | 21.92 | 22.00 | 4,557,015 | -0.07(-0.30%) |
Jan 06, 2010 | 22.21 | 22.46 | 22.05 | 22.06 | 2,417,734 | -0.48(-2.11%) |
Jan 05, 2010 | 22.68 | 22.80 | 22.28 | 22.54 | 2,373,749 | -0.23(-1.03%) |
Jan 04, 2010 | 22.50 | 22.78 | 22.40 | 22.77 | 2,226,898 | +0.39(+1.75%) |
Dec 31, 2009 | 22.68 | 22.38 | 22.38 | 22.38 | 1,063,706 | -0.33(-1.43%) |
Dec 30, 2009 | 22.54 | 22.76 | 22.41 | 22.71 | 1,974,598 | +0.07(+0.30%) |
Dec 29, 2009 | 22.78 | 22.87 | 22.43 | 22.64 | 2,329,857 | -0.03(-0.15%) |
Dec 28, 2009 | 23.21 | 23.21 | 22.57 | 22.67 | 1,747,545 | -0.43(-1.88%) |
Dec 24, 2009 | 22.94 | 23.22 | 22.77 | 23.11 | 1,165,804 | +0.26(+1.13%) |
Dec 23, 2009 | 22.77 | 22.97 | 22.54 | 22.85 | 2,532,914 | +0.00(+0.00%) |
Dec 22, 2009 | 22.79 | 22.88 | 22.65 | 22.85 | 1,471,257 | +0.17(+0.74%) |
Dec 21, 2009 | 22.39 | 22.71 | 22.34 | 22.68 | 2,601,582 | +0.32(+1.42%) |
Dec 18, 2009 | 22.79 | 22.81 | 22.08 | 22.36 | 3,401,379 | -0.28(-1.22%) |
Dec 17, 2009 | 22.16 | 22.72 | 22.12 | 22.64 | 5,504,545 | +0.25(+1.14%) |
Dec 16, 2009 | 21.68 | 22.48 | 21.68 | 22.38 | 4,717,104 | +0.68(+3.14%) |
Dec 15, 2009 | 21.88 | 22.11 | 21.58 | 21.70 | 6,062,694 | -0.48(-2.15%) |
Dec 14, 2009 | 22.18 | 22.29 | 22.11 | 22.18 | 5,211,653 | -0.11(-0.49%) |
Dec 11, 2009 | 21.11 | 22.53 | 20.98 | 22.29 | 14,383,219 | +1.29(+6.12%) |
Dec 10, 2009 | 20.87 | 21.23 | 20.69 | 21.00 | 5,363,127 | +0.17(+0.80%) |
Dec 09, 2009 | 20.56 | 20.85 | 20.32 | 20.84 | 5,254,464 | +0.21(+1.01%) |
Dec 08, 2009 | 20.77 | 20.96 | 20.54 | 20.63 | 5,398,584 | -0.28(-1.36%) |
Dec 07, 2009 | 21.06 | 21.28 | 20.82 | 20.91 | 6,824,311 | -0.27(-1.26%) |
Dec 04, 2009 | 20.06 | 21.51 | 19.92 | 21.18 | 11,108,088 | +1.52(+7.73%) |
Dec 03, 2009 | 19.70 | 19.83 | 19.52 | 19.66 | 3,481,361 | -0.01(-0.04%) |
Dec 02, 2009 | 19.54 | 19.69 | 19.41 | 19.67 | 2,558,609 | +0.13(+0.64%) |
Dec 01, 2009 | 19.62 | 19.62 | 19.22 | 19.54 | 3,133,177 | +0.14(+0.73%) |
Nov 30, 2009 | 19.13 | 19.41 | 19.12 | 19.40 | 4,550,928 | +0.24(+1.26%) |
Nov 27, 2009 | 19.08 | 19.37 | 18.97 | 19.16 | 2,591,795 | -0.43(-2.22%) |
Nov 25, 2009 | 19.67 | 19.78 | 19.26 | 19.59 | 5,727,281 | -0.09(-0.47%) |
Nov 24, 2009 | 19.19 | 19.83 | 19.19 | 19.68 | 5,699,992 | +0.49(+2.57%) |
Nov 23, 2009 | 19.33 | 19.62 | 19.14 | 19.19 | 4,168,690 | +0.03(+0.13%) |
Nov 20, 2009 | 19.26 | 19.39 | 18.84 | 19.17 | 5,872,378 | -0.20(-1.03%) |
Nov 19, 2009 | 19.64 | 19.77 | 19.07 | 19.37 | 3,955,390 | -0.41(-2.07%) |
Nov 18, 2009 | 19.73 | 19.83 | 19.59 | 19.78 | 2,308,309 | +0.02(+0.13%) |
Nov 17, 2009 | 20.12 | 20.12 | 19.54 | 19.75 | 3,818,060 | -0.28(-1.38%) |
Nov 16, 2009 | 19.94 | 20.18 | 19.83 | 20.03 | 3,505,988 | +0.33(+1.65%) |
Nov 13, 2009 | 19.73 | 19.87 | 19.54 | 19.70 | 3,764,559 | -0.12(-0.59%) |
Nov 12, 2009 | 20.13 | 20.40 | 19.78 | 19.82 | 3,088,245 | -0.33(-1.66%) |
Nov 11, 2009 | 19.93 | 20.43 | 19.93 | 20.15 | 4,377,193 | +0.29(+1.47%) |
Nov 10, 2009 | 20.43 | 20.43 | 19.59 | 19.86 | 6,102,429 | -0.68(-3.33%) |
Nov 09, 2009 | 20.13 | 20.55 | 20.01 | 20.54 | 3,183,722 | +0.62(+3.10%) |
Nov 06, 2009 | 19.63 | 20.19 | 19.56 | 19.93 | 4,995,895 | +0.30(+1.53%) |
Nov 05, 2009 | 19.59 | 19.92 | 19.52 | 19.62 | 4,670,629 | +0.09(+0.47%) |
Nov 04, 2009 | 19.38 | 19.97 | 19.30 | 19.53 | 5,860,367 | +0.28(+1.43%) |
Nov 03, 2009 | 19.07 | 19.43 | 18.86 | 19.26 | 9,315,118 | -0.03(-0.17%) |