Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.64 | 22.65 | 20.94 | 21.33 | 256,100,560 | -0.74(-3.36%) |
Jan 28, 2010 | 22.59 | 22.61 | 21.87 | 22.08 | 154,808,864 | -0.39(-1.72%) |
Jan 27, 2010 | 22.22 | 22.58 | 21.97 | 22.46 | 84,453,984 | +0.13(+0.58%) |
Jan 26, 2010 | 22.11 | 22.60 | 22.02 | 22.33 | 88,023,672 | +0.14(+0.61%) |
Jan 25, 2010 | 22.14 | 22.45 | 22.03 | 22.20 | 83,707,104 | +0.27(+1.24%) |
Jan 22, 2010 | 22.71 | 22.86 | 21.83 | 21.93 | 134,734,352 | -0.79(-3.50%) |
Jan 21, 2010 | 23.17 | 23.26 | 22.71 | 22.72 | 96,488,328 | -0.44(-1.88%) |
Jan 20, 2010 | 23.33 | 23.42 | 22.95 | 23.16 | 72,448,808 | -0.39(-1.66%) |
Jan 19, 2010 | 23.28 | 23.65 | 23.23 | 23.55 | 61,520,216 | +0.18(+0.78%) |
Jan 15, 2010 | 23.53 | 23.36 | 23.36 | 23.36 | 105,554,608 | -0.08(-0.32%) |
Jan 14, 2010 | 22.95 | 23.55 | 22.91 | 23.44 | 83,515,888 | +0.46(+2.01%) |
Jan 13, 2010 | 22.91 | 23.11 | 22.72 | 22.98 | 68,471,592 | +0.21(+0.93%) |
Jan 12, 2010 | 22.83 | 23.02 | 22.64 | 22.77 | 87,060,512 | -0.15(-0.66%) |
Jan 11, 2010 | 23.25 | 23.29 | 22.80 | 22.92 | 90,793,136 | -0.30(-1.27%) |
Jan 08, 2010 | 22.92 | 23.38 | 22.89 | 23.21 | 67,630,024 | +0.16(+0.68%) |
Jan 07, 2010 | 23.19 | 23.24 | 22.86 | 23.05 | 66,783,264 | -0.24(-1.03%) |
Jan 06, 2010 | 23.38 | 23.53 | 23.11 | 23.30 | 76,837,032 | -0.14(-0.61%) |
Jan 05, 2010 | 23.36 | 23.55 | 23.20 | 23.44 | 65,712,488 | +0.01(+0.03%) |
Jan 04, 2010 | 23.18 | 23.55 | 23.16 | 23.43 | 50,733,236 | +0.36(+1.54%) |
Dec 31, 2009 | 23.45 | 23.08 | 23.08 | 23.08 | 42,174,844 | -0.36(-1.55%) |
Dec 30, 2009 | 23.58 | 23.69 | 23.32 | 23.44 | 55,484,480 | -0.33(-1.37%) |
Dec 29, 2009 | 23.73 | 23.85 | 23.64 | 23.76 | 39,251,028 | +0.17(+0.71%) |
Dec 28, 2009 | 23.47 | 23.61 | 23.39 | 23.60 | 33,528,728 | +0.13(+0.55%) |
Dec 24, 2009 | 23.38 | 23.47 | 23.29 | 23.47 | 14,640,300 | +0.06(+0.26%) |
Dec 23, 2009 | 23.25 | 23.43 | 23.23 | 23.41 | 37,458,368 | +0.08(+0.32%) |
Dec 22, 2009 | 23.17 | 23.42 | 23.12 | 23.33 | 47,826,120 | +0.23(+0.98%) |
Dec 21, 2009 | 23.02 | 23.35 | 22.99 | 23.11 | 53,003,932 | +0.12(+0.53%) |
Dec 18, 2009 | 22.59 | 23.05 | 22.56 | 22.98 | 124,317,192 | +0.58(+2.57%) |
Dec 17, 2009 | 22.67 | 22.68 | 22.39 | 22.41 | 57,687,556 | -0.38(-1.66%) |
Dec 16, 2009 | 22.77 | 23.02 | 22.74 | 22.79 | 73,622,128 | +0.06(+0.27%) |
Dec 15, 2009 | 22.63 | 22.87 | 22.62 | 22.73 | 65,308,216 | -0.07(-0.30%) |
Dec 14, 2009 | 22.76 | 22.83 | 22.64 | 22.80 | 45,730,784 | +0.20(+0.87%) |
Dec 11, 2009 | 22.69 | 22.71 | 22.55 | 22.60 | 57,783,368 | -0.02(-0.07%) |
Dec 10, 2009 | 22.49 | 22.68 | 22.45 | 22.61 | 60,680,708 | +0.12(+0.54%) |
Dec 09, 2009 | 22.31 | 22.57 | 22.14 | 22.49 | 59,060,176 | +0.11(+0.47%) |
Dec 08, 2009 | 22.35 | 22.52 | 22.24 | 22.39 | 49,403,176 | -0.17(-0.74%) |
Dec 07, 2009 | 22.55 | 22.77 | 22.47 | 22.55 | 50,255,092 | -0.14(-0.63%) |
Dec 04, 2009 | 22.75 | 22.99 | 22.58 | 22.70 | 77,680,992 | +0.11(+0.50%) |
Dec 03, 2009 | 22.59 | 22.86 | 22.53 | 22.58 | 56,922,972 | +0.04(+0.17%) |
Dec 02, 2009 | 22.64 | 22.70 | 22.45 | 22.55 | 47,952,176 | -0.17(-0.77%) |
Dec 01, 2009 | 22.35 | 22.75 | 22.27 | 22.72 | 65,917,024 | +0.45(+2.04%) |
Nov 30, 2009 | 22.07 | 22.30 | 21.96 | 22.27 | 58,345,260 | +0.14(+0.65%) |
Nov 27, 2009 | 22.04 | 22.25 | 21.77 | 22.12 | 38,777,832 | -0.43(-1.91%) |
Nov 25, 2009 | 22.57 | 22.61 | 22.39 | 22.55 | 42,315,468 | -0.09(-0.40%) |
Nov 24, 2009 | 22.67 | 22.70 | 22.52 | 22.64 | 49,312,948 | -0.02(-0.10%) |
Nov 23, 2009 | 22.59 | 22.72 | 22.49 | 22.67 | 55,255,300 | +0.24(+1.08%) |
Nov 20, 2009 | 22.45 | 22.54 | 22.28 | 22.42 | 56,332,300 | -0.12(-0.54%) |
Nov 19, 2009 | 22.70 | 22.71 | 22.49 | 22.55 | 68,636,616 | -0.25(-1.10%) |
Nov 18, 2009 | 22.71 | 22.82 | 22.57 | 22.80 | 78,500,592 | +0.08(+0.37%) |
Nov 17, 2009 | 22.33 | 22.71 | 22.31 | 22.71 | 99,720,096 | +0.35(+1.56%) |
Nov 16, 2009 | 22.42 | 22.56 | 22.24 | 22.36 | 71,114,416 | -0.07(-0.30%) |
Nov 13, 2009 | 22.31 | 22.55 | 22.24 | 22.43 | 70,065,288 | +0.20(+0.92%) |
Nov 12, 2009 | 21.96 | 22.33 | 21.96 | 22.23 | 73,085,520 | +0.18(+0.82%) |
Nov 11, 2009 | 22.02 | 22.18 | 21.97 | 22.05 | 65,594,340 | +0.08(+0.38%) |
Nov 10, 2009 | 21.88 | 22.17 | 21.81 | 21.96 | 86,977,296 | +0.02(+0.07%) |
Nov 09, 2009 | 21.67 | 21.96 | 21.60 | 21.95 | 75,973,776 | +0.36(+1.65%) |
Nov 06, 2009 | 21.49 | 21.68 | 21.35 | 21.59 | 51,394,880 | +0.04(+0.18%) |
Nov 05, 2009 | 21.59 | 21.76 | 21.41 | 21.55 | 69,585,976 | +0.31(+1.46%) |
Nov 04, 2009 | 20.96 | 21.49 | 20.91 | 21.24 | 84,245,088 | +0.40(+1.92%) |
Nov 03, 2009 | 20.93 | 21.00 | 20.77 | 20.84 | 66,409,316 | -0.26(-1.26%) |