Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.51 | 22.84 | 21.97 | 21.98 | 22,103,868 | -0.36(-1.60%) |
Jan 28, 2010 | 22.89 | 22.96 | 22.23 | 22.34 | 22,446,256 | -0.41(-1.80%) |
Jan 27, 2010 | 22.83 | 23.00 | 22.35 | 22.75 | 27,023,698 | -0.20(-0.86%) |
Jan 26, 2010 | 23.02 | 23.33 | 22.87 | 22.94 | 23,013,326 | -0.33(-1.41%) |
Jan 25, 2010 | 23.31 | 23.51 | 23.19 | 23.27 | 14,129,873 | +0.20(+0.89%) |
Jan 22, 2010 | 23.47 | 23.75 | 23.01 | 23.07 | 27,488,548 | -0.47(-1.98%) |
Jan 21, 2010 | 24.63 | 24.63 | 23.53 | 23.53 | 27,171,032 | -1.06(-4.33%) |
Jan 20, 2010 | 24.72 | 24.80 | 24.37 | 24.60 | 15,773,426 | -0.44(-1.78%) |
Jan 19, 2010 | 24.69 | 25.05 | 24.58 | 25.04 | 9,326,105 | +0.39(+1.60%) |
Jan 15, 2010 | 24.80 | 24.65 | 24.65 | 24.65 | 10,428,049 | -0.18(-0.73%) |
Jan 14, 2010 | 25.12 | 25.18 | 24.80 | 24.83 | 13,184,335 | -0.31(-1.22%) |
Jan 13, 2010 | 24.91 | 25.16 | 24.61 | 25.14 | 16,375,834 | +0.29(+1.17%) |
Jan 12, 2010 | 24.96 | 25.10 | 24.60 | 24.85 | 18,047,078 | -0.48(-1.90%) |
Jan 11, 2010 | 25.79 | 25.80 | 25.22 | 25.33 | 12,489,055 | -0.14(-0.54%) |
Jan 08, 2010 | 25.06 | 25.47 | 25.00 | 25.47 | 6,365,386 | +0.35(+1.39%) |
Jan 07, 2010 | 25.19 | 25.22 | 24.91 | 25.12 | 7,894,024 | -0.20(-0.78%) |
Jan 06, 2010 | 24.90 | 25.40 | 24.85 | 25.31 | 11,095,311 | +0.42(+1.70%) |
Jan 05, 2010 | 24.85 | 24.93 | 24.66 | 24.89 | 12,119,855 | +0.08(+0.32%) |
Jan 04, 2010 | 24.49 | 24.81 | 24.40 | 24.81 | 10,376,217 | +0.75(+3.12%) |
Dec 31, 2009 | 24.45 | 24.06 | 24.06 | 24.06 | 3,540,734 | -0.34(-1.38%) |
Dec 30, 2009 | 24.26 | 24.46 | 24.20 | 24.40 | 4,078,024 | -0.03(-0.12%) |
Dec 29, 2009 | 24.39 | 24.59 | 24.33 | 24.42 | 5,097,302 | +0.04(+0.15%) |
Dec 28, 2009 | 24.45 | 24.54 | 24.28 | 24.39 | 5,503,819 | +0.02(+0.09%) |
Dec 24, 2009 | 24.29 | 24.42 | 24.21 | 24.37 | 3,731,580 | +0.19(+0.78%) |
Dec 23, 2009 | 23.89 | 24.18 | 23.78 | 24.18 | 7,204,666 | +0.36(+1.53%) |
Dec 22, 2009 | 23.72 | 23.83 | 23.61 | 23.81 | 6,477,061 | +0.14(+0.59%) |
Dec 21, 2009 | 23.48 | 23.76 | 23.45 | 23.67 | 6,992,118 | +0.34(+1.47%) |
Dec 18, 2009 | 23.43 | 23.52 | 23.10 | 23.33 | 13,311,633 | -0.15(-0.62%) |
Dec 17, 2009 | 23.78 | 23.83 | 23.42 | 23.48 | 9,460,700 | -0.56(-2.34%) |
Dec 16, 2009 | 23.89 | 24.16 | 23.85 | 24.04 | 10,446,067 | +0.27(+1.14%) |
Dec 15, 2009 | 23.94 | 24.16 | 23.66 | 23.77 | 17,269,386 | -0.23(-0.97%) |
Dec 14, 2009 | 23.91 | 24.02 | 23.89 | 24.00 | 10,384,162 | +0.34(+1.45%) |
Dec 11, 2009 | 23.75 | 23.82 | 23.44 | 23.66 | 10,875,877 | +0.07(+0.28%) |
Dec 10, 2009 | 23.83 | 23.93 | 23.51 | 23.59 | 10,736,282 | -0.09(-0.37%) |
Dec 09, 2009 | 23.41 | 23.70 | 23.21 | 23.68 | 12,406,894 | +0.29(+1.25%) |
Dec 08, 2009 | 23.59 | 23.65 | 23.33 | 23.39 | 14,491,413 | -0.38(-1.60%) |
Dec 07, 2009 | 23.65 | 24.02 | 23.63 | 23.77 | 13,497,172 | +0.03(+0.12%) |
Dec 04, 2009 | 24.37 | 24.47 | 23.40 | 23.74 | 32,171,684 | -0.26(-1.09%) |
Dec 03, 2009 | 24.40 | 24.51 | 23.98 | 24.00 | 19,837,404 | -0.39(-1.61%) |
Dec 02, 2009 | 24.18 | 24.50 | 24.15 | 24.40 | 12,550,703 | +0.23(+0.97%) |
Dec 01, 2009 | 24.09 | 24.29 | 24.02 | 24.16 | 15,571,013 | +0.46(+1.94%) |
Nov 30, 2009 | 23.66 | 23.85 | 23.45 | 23.70 | 12,596,449 | +0.11(+0.46%) |
Nov 27, 2009 | 23.43 | 23.86 | 23.31 | 23.59 | 10,214,672 | -0.66(-2.74%) |
Nov 25, 2009 | 23.92 | 24.26 | 23.87 | 24.26 | 10,719,592 | +0.39(+1.62%) |
Nov 24, 2009 | 23.94 | 23.94 | 23.64 | 23.87 | 9,632,718 | -0.03(-0.12%) |
Nov 23, 2009 | 24.03 | 24.24 | 23.81 | 23.90 | 14,576,034 | +0.24(+1.02%) |
Nov 20, 2009 | 23.48 | 23.75 | 23.42 | 23.66 | 12,023,179 | -0.08(-0.34%) |
Nov 19, 2009 | 23.88 | 23.90 | 23.36 | 23.74 | 13,163,687 | -0.36(-1.51%) |
Nov 18, 2009 | 24.14 | 24.27 | 23.93 | 24.10 | 12,477,065 | +0.00(+0.00%) |
Nov 17, 2009 | 23.75 | 24.14 | 23.66 | 24.10 | 11,645,742 | +0.28(+1.16%) |
Nov 16, 2009 | 23.52 | 24.01 | 23.52 | 23.83 | 16,345,401 | +0.48(+2.06%) |
Nov 13, 2009 | 23.32 | 23.56 | 23.19 | 23.35 | 17,518,152 | +0.09(+0.38%) |
Nov 12, 2009 | 23.32 | 23.62 | 23.15 | 23.26 | 24,279,034 | -0.11(-0.47%) |
Nov 11, 2009 | 23.41 | 23.59 | 23.29 | 23.37 | 17,016,870 | +0.23(+0.98%) |
Nov 10, 2009 | 23.06 | 23.28 | 22.78 | 23.14 | 13,520,157 | +0.03(+0.13%) |
Nov 09, 2009 | 22.66 | 23.12 | 22.66 | 23.11 | 13,703,635 | +0.73(+3.26%) |
Nov 06, 2009 | 22.07 | 22.61 | 22.05 | 22.38 | 13,320,379 | +0.19(+0.85%) |
Nov 05, 2009 | 21.95 | 22.34 | 21.90 | 22.19 | 13,796,611 | +0.39(+1.77%) |
Nov 04, 2009 | 22.09 | 22.26 | 21.73 | 21.81 | 17,492,364 | +0.00(+0.00%) |
Nov 03, 2009 | 21.37 | 21.89 | 21.24 | 21.81 | 16,976,286 | +0.22(+1.01%) |