Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.19 | 26.71 | 25.78 | 26.14 | 23,546,206 | +0.14(+0.55%) |
Jan 28, 2010 | 26.52 | 26.66 | 25.98 | 26.00 | 19,523,270 | -0.46(-1.73%) |
Jan 27, 2010 | 26.35 | 26.55 | 25.99 | 26.45 | 25,535,882 | +0.04(+0.16%) |
Jan 26, 2010 | 26.36 | 26.67 | 26.13 | 26.41 | 29,012,896 | -0.12(-0.46%) |
Jan 25, 2010 | 26.89 | 27.21 | 26.51 | 26.54 | 22,460,888 | -0.08(-0.28%) |
Jan 22, 2010 | 27.32 | 27.58 | 26.54 | 26.61 | 25,510,402 | -0.83(-3.02%) |
Jan 21, 2010 | 28.13 | 28.45 | 27.42 | 27.44 | 37,355,488 | -0.65(-2.32%) |
Jan 20, 2010 | 27.82 | 28.17 | 27.37 | 28.09 | 30,442,916 | +0.28(+1.01%) |
Jan 19, 2010 | 27.08 | 27.96 | 27.00 | 27.81 | 29,139,942 | +0.79(+2.91%) |
Jan 15, 2010 | 27.37 | 27.02 | 27.02 | 27.02 | 30,458,408 | -0.36(-1.30%) |
Jan 14, 2010 | 26.87 | 27.47 | 26.77 | 27.38 | 32,168,768 | +0.73(+2.72%) |
Jan 13, 2010 | 26.23 | 26.95 | 26.09 | 26.65 | 37,063,340 | +0.94(+3.68%) |
Jan 12, 2010 | 25.89 | 26.01 | 25.55 | 25.71 | 15,952,238 | -0.21(-0.79%) |
Jan 11, 2010 | 25.93 | 25.96 | 25.67 | 25.91 | 13,995,178 | +0.10(+0.40%) |
Jan 08, 2010 | 25.93 | 25.94 | 25.63 | 25.81 | 15,728,012 | -0.01(-0.05%) |
Jan 07, 2010 | 25.65 | 25.95 | 25.61 | 25.82 | 17,405,414 | +0.04(+0.16%) |
Jan 06, 2010 | 25.48 | 25.83 | 25.26 | 25.78 | 22,259,318 | +0.34(+1.35%) |
Jan 05, 2010 | 25.54 | 25.64 | 25.28 | 25.44 | 21,536,210 | +0.10(+0.41%) |
Jan 04, 2010 | 25.21 | 25.50 | 25.02 | 25.34 | 20,297,266 | +0.32(+1.29%) |
Dec 31, 2009 | 25.20 | 25.02 | 25.02 | 25.02 | 10,317,705 | -0.36(-1.40%) |
Dec 30, 2009 | 25.25 | 25.46 | 25.20 | 25.37 | 13,711,512 | -0.03(-0.11%) |
Dec 29, 2009 | 25.42 | 25.67 | 25.38 | 25.40 | 10,967,060 | -0.13(-0.51%) |
Dec 28, 2009 | 25.33 | 25.59 | 25.19 | 25.53 | 14,555,604 | +0.21(+0.81%) |
Dec 24, 2009 | 25.43 | 25.43 | 25.17 | 25.33 | 9,180,176 | -0.18(-0.70%) |
Dec 23, 2009 | 25.92 | 25.92 | 25.43 | 25.50 | 18,617,788 | -0.34(-1.32%) |
Dec 22, 2009 | 25.87 | 26.00 | 25.71 | 25.85 | 20,586,886 | -0.40(-1.54%) |
Dec 21, 2009 | 25.66 | 26.30 | 25.65 | 26.25 | 21,598,348 | +0.64(+2.51%) |
Dec 18, 2009 | 25.58 | 25.87 | 25.47 | 25.61 | 37,137,160 | +0.08(+0.32%) |
Dec 17, 2009 | 25.85 | 25.91 | 25.51 | 25.52 | 27,084,548 | -0.32(-1.25%) |
Dec 16, 2009 | 26.03 | 26.09 | 25.69 | 25.85 | 24,389,262 | -0.17(-0.66%) |
Dec 15, 2009 | 25.79 | 26.02 | 25.52 | 26.02 | 18,808,134 | +0.16(+0.61%) |
Dec 14, 2009 | 25.78 | 25.87 | 25.74 | 25.86 | 18,091,928 | +0.48(+1.89%) |
Dec 11, 2009 | 25.59 | 25.59 | 25.24 | 25.38 | 20,073,180 | -0.32(-1.25%) |
Dec 10, 2009 | 25.61 | 25.96 | 25.60 | 25.70 | 21,374,756 | +0.27(+1.05%) |
Dec 09, 2009 | 24.85 | 25.49 | 24.72 | 25.43 | 25,938,902 | +0.55(+2.20%) |
Dec 08, 2009 | 25.09 | 25.33 | 24.83 | 24.89 | 22,698,096 | -0.24(-0.95%) |
Dec 07, 2009 | 25.00 | 25.36 | 24.98 | 25.13 | 14,561,479 | +0.00(+0.00%) |
Dec 04, 2009 | 25.48 | 25.67 | 25.09 | 25.13 | 24,268,144 | -0.05(-0.19%) |
Dec 03, 2009 | 25.13 | 25.36 | 25.02 | 25.17 | 19,009,204 | -0.02(-0.08%) |
Dec 02, 2009 | 24.99 | 25.33 | 24.96 | 25.20 | 17,563,394 | -0.05(-0.22%) |
Dec 01, 2009 | 24.85 | 25.49 | 24.85 | 25.25 | 24,280,450 | +0.46(+1.85%) |
Nov 30, 2009 | 24.76 | 24.87 | 24.56 | 24.79 | 26,824,338 | -0.05(-0.22%) |
Nov 27, 2009 | 24.63 | 25.02 | 24.39 | 24.85 | 13,104,288 | -0.19(-0.77%) |
Nov 25, 2009 | 24.85 | 25.11 | 24.62 | 25.04 | 16,297,200 | +0.24(+0.97%) |
Nov 24, 2009 | 24.84 | 25.22 | 24.55 | 24.80 | 31,022,048 | -0.14(-0.55%) |
Nov 23, 2009 | 25.16 | 25.30 | 24.78 | 24.93 | 33,229,652 | -0.03(-0.11%) |
Nov 20, 2009 | 24.27 | 25.11 | 24.19 | 24.96 | 53,121,288 | +0.77(+3.20%) |
Nov 19, 2009 | 24.02 | 24.46 | 23.80 | 24.19 | 35,040,960 | +0.13(+0.54%) |
Nov 18, 2009 | 23.46 | 24.24 | 23.33 | 24.06 | 41,176,236 | +0.58(+2.48%) |
Nov 17, 2009 | 23.14 | 23.48 | 22.83 | 23.48 | 24,187,648 | +0.33(+1.42%) |
Nov 16, 2009 | 23.26 | 23.52 | 22.95 | 23.15 | 36,657,480 | +0.49(+2.15%) |
Nov 13, 2009 | 22.81 | 22.94 | 22.59 | 22.66 | 21,215,588 | +0.08(+0.36%) |
Nov 12, 2009 | 22.62 | 22.92 | 22.50 | 22.58 | 20,592,698 | -0.16(-0.72%) |
Nov 11, 2009 | 23.09 | 23.11 | 22.68 | 22.74 | 25,527,286 | -0.27(-1.16%) |
Nov 10, 2009 | 22.94 | 23.10 | 22.82 | 23.01 | 23,172,420 | +0.12(+0.54%) |
Nov 09, 2009 | 22.51 | 22.93 | 22.39 | 22.89 | 42,625,336 | +0.58(+2.58%) |
Nov 06, 2009 | 22.33 | 22.56 | 22.06 | 22.31 | 28,985,210 | -0.22(-0.97%) |
Nov 05, 2009 | 22.24 | 22.89 | 22.24 | 22.53 | 33,213,024 | +0.18(+0.83%) |