Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.59 | 25.85 | 24.50 | 24.70 | 5,119,108 | -0.61(-2.41%) |
Jan 28, 2010 | 25.93 | 25.94 | 25.08 | 25.31 | 4,000,851 | -0.52(-2.01%) |
Jan 27, 2010 | 25.55 | 26.00 | 25.45 | 25.83 | 2,722,438 | +0.16(+0.62%) |
Jan 26, 2010 | 25.56 | 25.81 | 25.45 | 25.67 | 3,573,634 | +0.00(+0.00%) |
Jan 25, 2010 | 26.02 | 26.15 | 25.17 | 25.67 | 3,758,898 | -0.15(-0.58%) |
Jan 22, 2010 | 26.58 | 26.68 | 25.74 | 25.82 | 4,258,176 | -0.90(-3.37%) |
Jan 21, 2010 | 27.15 | 27.28 | 26.50 | 26.72 | 3,524,397 | -0.23(-0.85%) |
Jan 20, 2010 | 27.02 | 27.28 | 26.70 | 26.95 | 4,774,930 | -0.27(-0.99%) |
Jan 19, 2010 | 26.51 | 27.27 | 26.43 | 27.22 | 6,514,020 | +0.61(+2.29%) |
Jan 15, 2010 | 26.91 | 26.61 | 26.61 | 26.61 | 3,455,500 | -0.27(-1.00%) |
Jan 14, 2010 | 26.04 | 27.00 | 26.04 | 26.88 | 4,207,948 | +0.84(+3.23%) |
Jan 13, 2010 | 26.20 | 26.40 | 25.63 | 26.04 | 3,142,764 | -0.12(-0.46%) |
Jan 12, 2010 | 26.13 | 26.32 | 25.78 | 26.16 | 3,250,290 | -0.23(-0.87%) |
Jan 11, 2010 | 26.53 | 26.72 | 25.98 | 26.39 | 2,898,754 | -0.09(-0.34%) |
Jan 08, 2010 | 26.44 | 26.73 | 26.26 | 26.48 | 2,106,719 | +0.00(+0.00%) |
Jan 07, 2010 | 26.65 | 26.70 | 26.12 | 26.48 | 2,919,362 | +0.01(+0.04%) |
Jan 06, 2010 | 26.70 | 26.86 | 26.40 | 26.47 | 2,863,795 | -0.22(-0.82%) |
Jan 05, 2010 | 25.97 | 26.73 | 25.77 | 26.69 | 5,421,841 | +0.77(+2.97%) |
Jan 04, 2010 | 25.63 | 26.06 | 25.53 | 25.92 | 3,015,594 | +0.58(+2.29%) |
Dec 31, 2009 | 25.70 | 25.34 | 25.34 | 25.34 | 2,754,500 | -0.38(-1.48%) |
Dec 30, 2009 | 25.49 | 25.84 | 25.33 | 25.72 | 2,713,180 | +0.01(+0.04%) |
Dec 29, 2009 | 26.09 | 26.09 | 25.66 | 25.71 | 1,366,575 | -0.18(-0.70%) |
Dec 28, 2009 | 25.87 | 26.00 | 25.72 | 25.89 | 2,703,820 | +0.15(+0.58%) |
Dec 24, 2009 | 25.58 | 25.86 | 25.45 | 25.74 | 1,043,665 | +0.15(+0.59%) |
Dec 23, 2009 | 25.38 | 25.67 | 25.31 | 25.59 | 3,021,169 | +0.25(+0.99%) |
Dec 22, 2009 | 25.10 | 25.49 | 25.03 | 25.34 | 2,334,658 | +0.24(+0.96%) |
Dec 21, 2009 | 25.50 | 25.50 | 24.87 | 25.10 | 4,614,115 | -0.41(-1.61%) |
Dec 18, 2009 | 25.20 | 25.51 | 25.03 | 25.51 | 9,576,889 | +0.36(+1.43%) |
Dec 17, 2009 | 25.43 | 25.63 | 25.14 | 25.15 | 3,110,091 | -0.38(-1.49%) |
Dec 16, 2009 | 25.26 | 25.71 | 25.23 | 25.53 | 3,495,955 | +0.50(+2.00%) |
Dec 15, 2009 | 25.27 | 25.70 | 24.95 | 25.03 | 3,366,083 | -0.25(-0.99%) |
Dec 14, 2009 | 25.08 | 25.31 | 24.80 | 25.28 | 3,029,782 | +0.45(+1.81%) |
Dec 11, 2009 | 25.48 | 25.48 | 24.62 | 24.83 | 2,394,220 | -0.10(-0.40%) |
Dec 10, 2009 | 25.55 | 25.64 | 24.88 | 24.93 | 3,698,032 | -0.35(-1.38%) |
Dec 09, 2009 | 24.87 | 25.43 | 24.61 | 25.28 | 4,881,861 | +0.19(+0.76%) |
Dec 08, 2009 | 25.01 | 25.25 | 24.35 | 25.09 | 7,103,335 | -0.28(-1.10%) |
Dec 07, 2009 | 26.01 | 26.27 | 25.26 | 25.37 | 7,811,790 | +0.39(+1.56%) |
Dec 04, 2009 | 24.95 | 25.66 | 24.67 | 24.98 | 8,254,958 | +1.21(+5.09%) |
Dec 03, 2009 | 24.42 | 24.50 | 23.74 | 23.77 | 3,291,877 | -0.40(-1.65%) |
Dec 02, 2009 | 24.10 | 24.58 | 24.01 | 24.17 | 2,909,532 | +0.22(+0.92%) |
Dec 01, 2009 | 24.04 | 24.40 | 23.93 | 23.95 | 3,670,487 | -0.05(-0.21%) |
Nov 30, 2009 | 24.00 | 24.12 | 23.55 | 24.00 | 2,765,448 | +0.08(+0.33%) |
Nov 27, 2009 | 23.52 | 24.11 | 23.40 | 23.92 | 1,444,393 | -0.37(-1.52%) |
Nov 25, 2009 | 24.32 | 24.38 | 23.96 | 24.29 | 2,256,419 | +0.02(+0.08%) |
Nov 24, 2009 | 24.54 | 24.73 | 23.96 | 24.27 | 3,146,339 | -0.32(-1.30%) |
Nov 23, 2009 | 24.32 | 24.83 | 24.32 | 24.59 | 2,995,073 | +0.65(+2.72%) |
Nov 20, 2009 | 24.32 | 24.32 | 23.78 | 23.94 | 2,885,408 | -0.31(-1.28%) |
Nov 19, 2009 | 24.32 | 24.54 | 23.89 | 24.25 | 2,892,856 | -0.26(-1.06%) |
Nov 18, 2009 | 24.82 | 24.83 | 24.28 | 24.51 | 2,191,190 | -0.24(-0.97%) |
Nov 17, 2009 | 24.92 | 25.10 | 24.56 | 24.75 | 2,547,185 | -0.23(-0.92%) |
Nov 16, 2009 | 24.49 | 25.19 | 24.38 | 24.98 | 6,579,382 | +0.55(+2.25%) |
Nov 13, 2009 | 23.86 | 24.50 | 23.52 | 24.43 | 5,202,336 | +0.75(+3.17%) |
Nov 12, 2009 | 23.88 | 24.04 | 23.52 | 23.68 | 2,469,692 | -0.20(-0.84%) |
Nov 11, 2009 | 24.14 | 24.28 | 23.69 | 23.88 | 3,059,070 | -0.02(-0.08%) |
Nov 10, 2009 | 23.54 | 24.31 | 23.54 | 23.90 | 5,401,165 | +0.21(+0.89%) |
Nov 09, 2009 | 23.43 | 23.80 | 23.20 | 23.69 | 4,061,970 | +0.37(+1.59%) |
Nov 06, 2009 | 22.74 | 23.33 | 22.51 | 23.32 | 4,656,796 | +0.47(+2.06%) |
Nov 05, 2009 | 22.80 | 23.24 | 22.63 | 22.85 | 4,995,535 | +0.35(+1.56%) |
Nov 04, 2009 | 22.67 | 22.93 | 22.46 | 22.50 | 4,051,367 | -0.06(-0.27%) |
Nov 03, 2009 | 22.12 | 22.70 | 22.03 | 22.56 | 4,194,633 | +0.11(+0.49%) |