Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.77 | 23.91 | 23.05 | 23.06 | 4,540,672 | -0.61(-2.58%) |
Jan 28, 2010 | 24.25 | 24.25 | 23.53 | 23.67 | 4,683,959 | -0.43(-1.77%) |
Jan 27, 2010 | 22.82 | 24.39 | 22.70 | 24.10 | 8,158,875 | +1.84(+8.26%) |
Jan 26, 2010 | 21.91 | 22.31 | 21.90 | 22.26 | 5,575,578 | +0.25(+1.14%) |
Jan 25, 2010 | 22.64 | 22.81 | 21.97 | 22.01 | 4,322,236 | -0.53(-2.37%) |
Jan 22, 2010 | 22.77 | 23.22 | 22.49 | 22.54 | 4,135,124 | -0.29(-1.28%) |
Jan 21, 2010 | 23.21 | 23.36 | 22.84 | 22.84 | 3,021,084 | -0.26(-1.12%) |
Jan 20, 2010 | 23.05 | 23.38 | 22.89 | 23.10 | 2,779,606 | -0.06(-0.25%) |
Jan 19, 2010 | 23.04 | 23.20 | 22.81 | 23.15 | 2,048,397 | +0.23(+1.02%) |
Jan 15, 2010 | 23.13 | 22.92 | 22.92 | 22.92 | 2,918,380 | -0.30(-1.30%) |
Jan 14, 2010 | 23.12 | 23.24 | 22.64 | 23.22 | 2,815,757 | +0.08(+0.36%) |
Jan 13, 2010 | 22.50 | 23.20 | 22.28 | 23.14 | 3,758,789 | +0.72(+3.21%) |
Jan 12, 2010 | 22.18 | 22.50 | 21.99 | 22.42 | 3,450,609 | +0.12(+0.53%) |
Jan 11, 2010 | 22.47 | 22.53 | 22.15 | 22.30 | 1,746,179 | -0.13(-0.60%) |
Jan 08, 2010 | 21.90 | 22.44 | 21.83 | 22.43 | 2,565,185 | +0.42(+1.90%) |
Jan 07, 2010 | 22.00 | 22.17 | 21.94 | 22.02 | 4,552,786 | -0.07(-0.30%) |
Jan 06, 2010 | 22.23 | 22.48 | 22.08 | 22.08 | 2,415,490 | -0.48(-2.11%) |
Jan 05, 2010 | 22.70 | 22.82 | 22.30 | 22.56 | 2,371,546 | -0.23(-1.03%) |
Jan 04, 2010 | 22.52 | 22.80 | 22.42 | 22.79 | 2,224,831 | +0.39(+1.75%) |
Dec 31, 2009 | 22.70 | 22.40 | 22.40 | 22.40 | 1,062,719 | -0.33(-1.43%) |
Dec 30, 2009 | 22.56 | 22.78 | 22.43 | 22.73 | 1,972,766 | +0.07(+0.29%) |
Dec 29, 2009 | 22.80 | 22.89 | 22.45 | 22.66 | 2,327,695 | -0.03(-0.15%) |
Dec 28, 2009 | 23.23 | 23.23 | 22.59 | 22.69 | 1,745,923 | -0.43(-1.88%) |
Dec 24, 2009 | 22.96 | 23.25 | 22.79 | 23.13 | 1,164,722 | +0.26(+1.13%) |
Dec 23, 2009 | 22.79 | 22.99 | 22.56 | 22.87 | 2,530,564 | +0.00(+0.00%) |
Dec 22, 2009 | 22.81 | 22.90 | 22.67 | 22.87 | 1,469,891 | +0.17(+0.74%) |
Dec 21, 2009 | 22.41 | 22.73 | 22.36 | 22.70 | 2,599,167 | +0.32(+1.42%) |
Dec 18, 2009 | 22.81 | 22.83 | 22.10 | 22.38 | 3,398,223 | -0.28(-1.22%) |
Dec 17, 2009 | 22.18 | 22.74 | 22.14 | 22.66 | 5,499,437 | +0.25(+1.14%) |
Dec 16, 2009 | 21.70 | 22.50 | 21.70 | 22.41 | 4,712,726 | +0.68(+3.14%) |
Dec 15, 2009 | 21.90 | 22.13 | 21.60 | 21.72 | 6,057,068 | -0.48(-2.15%) |
Dec 14, 2009 | 22.20 | 22.31 | 22.13 | 22.20 | 5,206,816 | -0.11(-0.49%) |
Dec 11, 2009 | 21.13 | 22.55 | 21.00 | 22.31 | 14,369,871 | +1.29(+6.12%) |
Dec 10, 2009 | 20.89 | 21.25 | 20.70 | 21.02 | 5,358,150 | +0.17(+0.80%) |
Dec 09, 2009 | 20.58 | 20.87 | 20.34 | 20.86 | 5,249,588 | +0.21(+1.01%) |
Dec 08, 2009 | 20.79 | 20.98 | 20.56 | 20.65 | 5,393,574 | -0.28(-1.36%) |
Dec 07, 2009 | 21.08 | 21.30 | 20.84 | 20.93 | 6,817,978 | -0.27(-1.26%) |
Dec 04, 2009 | 20.08 | 21.53 | 19.94 | 21.20 | 11,097,780 | +1.52(+7.73%) |
Dec 03, 2009 | 19.72 | 19.85 | 19.54 | 19.68 | 3,478,131 | -0.01(-0.04%) |
Dec 02, 2009 | 19.56 | 19.71 | 19.43 | 19.68 | 2,556,235 | +0.13(+0.64%) |
Dec 01, 2009 | 19.63 | 19.63 | 19.23 | 19.56 | 3,130,270 | +0.14(+0.73%) |
Nov 30, 2009 | 19.15 | 19.43 | 19.14 | 19.42 | 4,546,705 | +0.24(+1.26%) |
Nov 27, 2009 | 19.10 | 19.38 | 18.98 | 19.18 | 2,589,390 | -0.43(-2.22%) |
Nov 25, 2009 | 19.69 | 19.79 | 19.28 | 19.61 | 5,721,966 | -0.09(-0.47%) |
Nov 24, 2009 | 19.21 | 19.85 | 19.21 | 19.70 | 5,694,703 | +0.49(+2.57%) |
Nov 23, 2009 | 19.35 | 19.64 | 19.16 | 19.21 | 4,164,821 | +0.03(+0.13%) |
Nov 20, 2009 | 19.28 | 19.41 | 18.86 | 19.18 | 5,866,928 | -0.20(-1.03%) |
Nov 19, 2009 | 19.66 | 19.79 | 19.08 | 19.38 | 3,951,720 | -0.41(-2.07%) |
Nov 18, 2009 | 19.75 | 19.85 | 19.61 | 19.79 | 2,306,166 | +0.11(+0.55%) |
Nov 17, 2009 | 20.05 | 20.05 | 19.48 | 19.68 | 3,830,715 | -0.27(-1.38%) |
Nov 16, 2009 | 19.88 | 20.12 | 19.77 | 19.96 | 3,517,608 | +0.32(+1.65%) |
Nov 13, 2009 | 19.66 | 19.80 | 19.48 | 19.63 | 3,777,036 | -0.12(-0.59%) |
Nov 12, 2009 | 20.06 | 20.33 | 19.71 | 19.75 | 3,098,480 | -0.33(-1.66%) |
Nov 11, 2009 | 19.86 | 20.37 | 19.86 | 20.08 | 4,391,701 | +0.29(+1.47%) |
Nov 10, 2009 | 20.37 | 20.37 | 19.53 | 19.79 | 6,122,654 | -0.68(-3.33%) |
Nov 09, 2009 | 20.07 | 20.48 | 19.94 | 20.48 | 3,194,274 | +0.62(+3.10%) |
Nov 06, 2009 | 19.57 | 20.13 | 19.49 | 19.86 | 5,012,453 | +0.30(+1.53%) |
Nov 05, 2009 | 19.53 | 19.85 | 19.46 | 19.56 | 4,686,109 | +0.09(+0.47%) |
Nov 04, 2009 | 19.32 | 19.90 | 19.24 | 19.47 | 5,879,790 | +0.27(+1.43%) |
Nov 03, 2009 | 19.01 | 19.37 | 18.79 | 19.19 | 9,345,991 | -0.03(-0.17%) |