Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.85 | 23.85 | 23.31 | 23.36 | 13,987,811 | -0.36(-1.54%) |
Jan 28, 2010 | 23.83 | 23.90 | 23.40 | 23.72 | 14,201,093 | -0.42(-1.76%) |
Jan 27, 2010 | 23.99 | 24.17 | 23.82 | 24.15 | 10,563,504 | +0.15(+0.64%) |
Jan 26, 2010 | 23.86 | 24.04 | 23.74 | 23.99 | 10,742,455 | +0.27(+1.15%) |
Jan 25, 2010 | 23.79 | 23.90 | 23.58 | 23.72 | 9,794,586 | +0.15(+0.65%) |
Jan 22, 2010 | 23.95 | 24.16 | 23.53 | 23.57 | 10,922,242 | -0.39(-1.63%) |
Jan 21, 2010 | 24.73 | 24.87 | 23.89 | 23.96 | 16,611,014 | -0.79(-3.19%) |
Jan 20, 2010 | 24.82 | 25.03 | 24.33 | 24.75 | 13,338,654 | -0.07(-0.29%) |
Jan 19, 2010 | 23.88 | 25.16 | 23.83 | 24.82 | 26,817,930 | +1.06(+4.44%) |
Jan 15, 2010 | 23.89 | 23.77 | 23.77 | 23.77 | 9,825,030 | -0.12(-0.50%) |
Jan 14, 2010 | 23.72 | 23.89 | 23.72 | 23.89 | 9,670,750 | +0.10(+0.42%) |
Jan 13, 2010 | 23.46 | 23.89 | 23.40 | 23.79 | 8,018,502 | +0.33(+1.39%) |
Jan 12, 2010 | 23.46 | 23.62 | 23.37 | 23.46 | 7,084,018 | -0.08(-0.34%) |
Jan 11, 2010 | 23.28 | 23.60 | 23.28 | 23.54 | 7,223,624 | +0.32(+1.37%) |
Jan 08, 2010 | 23.41 | 23.41 | 23.12 | 23.23 | 8,476,122 | -0.18(-0.77%) |
Jan 07, 2010 | 23.55 | 23.60 | 23.32 | 23.40 | 9,037,596 | -0.12(-0.51%) |
Jan 06, 2010 | 23.38 | 23.58 | 23.38 | 23.52 | 11,545,996 | +0.17(+0.74%) |
Jan 05, 2010 | 23.82 | 23.83 | 23.18 | 23.35 | 11,328,227 | -0.42(-1.76%) |
Jan 04, 2010 | 23.74 | 24.12 | 23.74 | 23.77 | 9,143,031 | +0.07(+0.31%) |
Dec 31, 2009 | 23.95 | 23.70 | 23.70 | 23.70 | 7,265,845 | -0.31(-1.27%) |
Dec 30, 2009 | 23.79 | 24.00 | 23.77 | 24.00 | 5,210,575 | +0.11(+0.44%) |
Dec 29, 2009 | 24.03 | 24.13 | 23.88 | 23.90 | 5,469,321 | -0.13(-0.55%) |
Dec 28, 2009 | 24.01 | 24.12 | 23.88 | 24.03 | 4,677,719 | +0.09(+0.36%) |
Dec 24, 2009 | 23.89 | 23.95 | 23.76 | 23.94 | 2,125,608 | +0.09(+0.39%) |
Dec 23, 2009 | 24.12 | 24.20 | 23.82 | 23.85 | 8,406,485 | -0.11(-0.47%) |
Dec 22, 2009 | 24.17 | 24.34 | 23.86 | 23.96 | 7,883,402 | -0.09(-0.39%) |
Dec 21, 2009 | 23.79 | 24.24 | 23.70 | 24.05 | 9,578,416 | +0.35(+1.48%) |
Dec 18, 2009 | 23.54 | 23.74 | 23.44 | 23.70 | 14,827,753 | +0.18(+0.76%) |
Dec 17, 2009 | 23.68 | 23.73 | 23.44 | 23.52 | 8,014,977 | -0.31(-1.28%) |
Dec 16, 2009 | 23.85 | 23.93 | 23.70 | 23.83 | 10,967,958 | +0.11(+0.45%) |
Dec 15, 2009 | 23.61 | 23.75 | 23.38 | 23.72 | 9,151,084 | +0.09(+0.36%) |
Dec 14, 2009 | 23.72 | 23.76 | 23.52 | 23.64 | 9,854,141 | +0.43(+1.86%) |
Dec 11, 2009 | 23.38 | 23.48 | 22.87 | 23.21 | 18,927,608 | -0.03(-0.14%) |
Dec 10, 2009 | 23.75 | 23.92 | 23.07 | 23.24 | 33,045,630 | -1.02(-4.21%) |
Dec 09, 2009 | 24.22 | 24.39 | 24.04 | 24.26 | 9,870,073 | +0.03(+0.14%) |
Dec 08, 2009 | 24.57 | 24.77 | 24.18 | 24.23 | 10,821,466 | -0.37(-1.51%) |
Dec 07, 2009 | 24.84 | 25.07 | 24.57 | 24.60 | 8,555,648 | -0.21(-0.86%) |
Dec 04, 2009 | 25.06 | 25.22 | 24.72 | 24.81 | 7,536,589 | -0.01(-0.03%) |
Dec 03, 2009 | 24.88 | 25.21 | 24.76 | 24.82 | 9,588,103 | -0.07(-0.29%) |
Dec 02, 2009 | 24.61 | 24.99 | 24.61 | 24.89 | 9,974,904 | +0.28(+1.13%) |
Dec 01, 2009 | 24.43 | 24.87 | 24.33 | 24.61 | 10,190,627 | +0.24(+0.98%) |
Nov 30, 2009 | 24.54 | 24.55 | 24.27 | 24.37 | 10,067,754 | -0.11(-0.46%) |
Nov 27, 2009 | 24.49 | 24.58 | 24.19 | 24.49 | 4,582,029 | -0.33(-1.34%) |
Nov 25, 2009 | 24.84 | 24.91 | 24.68 | 24.82 | 7,705,914 | +0.07(+0.27%) |
Nov 24, 2009 | 24.48 | 24.82 | 24.37 | 24.75 | 12,098,382 | +0.33(+1.36%) |
Nov 23, 2009 | 24.31 | 24.67 | 24.31 | 24.42 | 7,729,616 | +0.14(+0.57%) |
Nov 20, 2009 | 23.92 | 24.35 | 23.89 | 24.28 | 11,032,355 | +0.31(+1.30%) |
Nov 19, 2009 | 23.93 | 24.03 | 23.40 | 23.97 | 10,656,901 | -0.06(-0.25%) |
Nov 18, 2009 | 23.89 | 24.03 | 23.58 | 24.03 | 8,656,390 | +0.18(+0.75%) |
Nov 17, 2009 | 23.82 | 23.86 | 23.61 | 23.85 | 7,204,436 | +0.03(+0.14%) |
Nov 16, 2009 | 23.48 | 23.93 | 23.39 | 23.82 | 11,108,355 | +0.35(+1.50%) |
Nov 13, 2009 | 23.28 | 23.57 | 23.19 | 23.46 | 7,564,441 | +0.25(+1.09%) |
Nov 12, 2009 | 23.24 | 23.49 | 23.17 | 23.21 | 7,876,422 | -0.14(-0.60%) |
Nov 11, 2009 | 23.43 | 23.49 | 23.13 | 23.35 | 9,289,425 | -0.04(-0.17%) |
Nov 10, 2009 | 23.06 | 23.45 | 23.02 | 23.39 | 9,107,285 | +0.28(+1.21%) |
Nov 09, 2009 | 22.75 | 23.15 | 22.65 | 23.11 | 8,892,657 | +0.54(+2.38%) |
Nov 06, 2009 | 22.50 | 22.60 | 22.35 | 22.58 | 13,795,427 | +0.07(+0.32%) |
Nov 05, 2009 | 22.34 | 22.64 | 22.25 | 22.50 | 7,415,247 | +0.27(+1.21%) |
Nov 04, 2009 | 22.13 | 22.50 | 22.02 | 22.24 | 8,811,455 | +0.29(+1.31%) |
Nov 03, 2009 | 22.18 | 22.25 | 21.84 | 21.95 | 10,997,338 | -0.33(-1.50%) |