Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.29 | 19.46 | 18.94 | 19.06 | 7,261,807 | +0.06(+0.29%) |
Jan 28, 2010 | 20.33 | 20.47 | 19.00 | 19.00 | 9,249,080 | -0.59(-3.01%) |
Jan 27, 2010 | 19.26 | 19.81 | 18.12 | 19.59 | 20,889,562 | +0.40(+2.09%) |
Jan 26, 2010 | 20.21 | 20.40 | 18.94 | 19.19 | 10,896,735 | -1.33(-6.48%) |
Jan 25, 2010 | 21.03 | 21.24 | 20.06 | 20.52 | 8,482,611 | -0.32(-1.55%) |
Jan 22, 2010 | 21.78 | 21.83 | 20.73 | 20.84 | 7,507,810 | -0.83(-3.81%) |
Jan 21, 2010 | 22.03 | 22.64 | 21.57 | 21.67 | 10,194,223 | -0.32(-1.47%) |
Jan 20, 2010 | 22.07 | 22.89 | 21.85 | 21.99 | 8,786,754 | -0.23(-1.03%) |
Jan 19, 2010 | 22.06 | 23.26 | 21.47 | 22.22 | 23,108,472 | +0.15(+0.68%) |
Jan 15, 2010 | 22.46 | 22.07 | 22.07 | 22.07 | 7,049,847 | -0.42(-1.89%) |
Jan 14, 2010 | 22.59 | 22.72 | 22.32 | 22.50 | 7,810,675 | -0.36(-1.58%) |
Jan 13, 2010 | 22.80 | 23.01 | 22.30 | 22.86 | 7,803,403 | +0.47(+2.11%) |
Jan 12, 2010 | 23.27 | 23.72 | 22.24 | 22.39 | 11,487,476 | -0.92(-3.95%) |
Jan 11, 2010 | 23.46 | 23.81 | 22.84 | 23.31 | 13,606,711 | +0.23(+0.99%) |
Jan 08, 2010 | 22.52 | 23.75 | 22.50 | 23.08 | 16,155,385 | +0.60(+2.66%) |
Jan 07, 2010 | 22.81 | 22.89 | 22.24 | 22.48 | 11,741,431 | -0.44(-1.92%) |
Jan 06, 2010 | 23.09 | 23.13 | 22.62 | 22.92 | 9,107,237 | -0.15(-0.65%) |
Jan 05, 2010 | 23.58 | 23.88 | 22.93 | 23.07 | 11,321,704 | -0.44(-1.87%) |
Jan 04, 2010 | 24.01 | 24.02 | 23.13 | 23.51 | 9,854,030 | -0.07(-0.30%) |
Dec 31, 2009 | 24.11 | 23.58 | 23.58 | 23.58 | 6,651,536 | -0.49(-2.03%) |
Dec 30, 2009 | 24.58 | 24.81 | 23.96 | 24.07 | 6,315,796 | -0.83(-3.35%) |
Dec 29, 2009 | 25.33 | 25.37 | 24.49 | 24.90 | 8,215,966 | +0.13(+0.51%) |
Dec 28, 2009 | 24.33 | 25.80 | 24.19 | 24.78 | 19,814,272 | +1.09(+4.58%) |
Dec 24, 2009 | 23.35 | 24.17 | 22.82 | 23.69 | 6,772,818 | +0.56(+2.41%) |
Dec 23, 2009 | 24.05 | 24.28 | 22.94 | 23.13 | 13,018,654 | -1.29(-5.28%) |
Dec 22, 2009 | 22.08 | 25.10 | 22.03 | 24.42 | 37,045,392 | +2.35(+10.66%) |
Dec 21, 2009 | 22.26 | 22.32 | 21.99 | 22.07 | 7,035,320 | -0.10(-0.46%) |
Dec 18, 2009 | 22.33 | 22.40 | 21.91 | 22.17 | 9,145,035 | -0.02(-0.07%) |
Dec 17, 2009 | 22.41 | 22.79 | 22.02 | 22.19 | 11,921,123 | -0.65(-2.86%) |
Dec 16, 2009 | 23.02 | 23.16 | 22.80 | 22.84 | 7,086,409 | +0.09(+0.38%) |
Dec 15, 2009 | 22.48 | 23.35 | 22.26 | 22.76 | 11,984,576 | -0.12(-0.52%) |
Dec 14, 2009 | 22.32 | 23.58 | 21.64 | 22.87 | 16,967,702 | +0.56(+2.50%) |
Dec 11, 2009 | 22.84 | 22.88 | 21.55 | 22.32 | 15,591,580 | -0.44(-1.94%) |
Dec 10, 2009 | 23.43 | 23.83 | 22.61 | 22.76 | 8,868,212 | -0.57(-2.46%) |
Dec 09, 2009 | 23.68 | 23.68 | 23.14 | 23.33 | 6,813,830 | -0.26(-1.10%) |
Dec 08, 2009 | 23.36 | 23.71 | 23.06 | 23.59 | 7,813,821 | -0.14(-0.60%) |
Dec 07, 2009 | 23.64 | 24.75 | 23.53 | 23.73 | 11,239,920 | +0.04(+0.17%) |
Dec 04, 2009 | 24.22 | 24.54 | 23.28 | 23.69 | 11,006,640 | +0.18(+0.77%) |
Dec 03, 2009 | 24.61 | 24.78 | 23.26 | 23.51 | 14,086,009 | -1.02(-4.17%) |
Dec 02, 2009 | 24.57 | 24.92 | 23.81 | 24.53 | 18,390,686 | +0.28(+1.13%) |
Dec 01, 2009 | 23.27 | 25.14 | 22.68 | 24.26 | 54,061,968 | +1.92(+8.59%) |
Nov 30, 2009 | 25.55 | 26.27 | 22.06 | 22.34 | 51,798,556 | -3.85(-14.71%) |
Nov 27, 2009 | 26.05 | 26.74 | 25.96 | 26.19 | 5,351,481 | -1.09(-3.98%) |
Nov 25, 2009 | 27.72 | 27.72 | 27.07 | 27.28 | 5,390,030 | +0.12(+0.43%) |
Nov 24, 2009 | 27.72 | 27.75 | 26.96 | 27.16 | 8,535,443 | -0.59(-2.13%) |
Nov 23, 2009 | 28.03 | 28.10 | 27.58 | 27.75 | 7,469,178 | +0.14(+0.51%) |
Nov 20, 2009 | 28.02 | 28.16 | 27.53 | 27.61 | 7,560,425 | -0.44(-1.57%) |
Nov 19, 2009 | 28.32 | 28.86 | 27.92 | 28.05 | 9,582,526 | -0.39(-1.38%) |
Nov 18, 2009 | 28.36 | 28.91 | 28.32 | 28.44 | 8,987,244 | +0.05(+0.17%) |
Nov 17, 2009 | 28.19 | 28.65 | 27.91 | 28.40 | 11,798,473 | +0.28(+0.98%) |
Nov 16, 2009 | 29.12 | 29.12 | 28.01 | 28.12 | 15,135,764 | -0.50(-1.76%) |
Nov 13, 2009 | 28.64 | 29.06 | 28.51 | 28.62 | 13,226,497 | +0.10(+0.36%) |
Nov 12, 2009 | 29.17 | 29.45 | 28.36 | 28.52 | 16,195,478 | -0.39(-1.33%) |
Nov 11, 2009 | 28.85 | 29.88 | 28.33 | 28.91 | 36,601,152 | -0.66(-2.23%) |
Nov 10, 2009 | 30.64 | 30.95 | 29.17 | 29.57 | 38,732,024 | +1.11(+3.90%) |
Nov 09, 2009 | 28.49 | 28.80 | 28.22 | 28.46 | 19,990,696 | +0.55(+1.97%) |
Nov 06, 2009 | 27.88 | 29.23 | 27.57 | 27.91 | 51,282,616 | -1.71(-5.79%) |
Nov 05, 2009 | 29.24 | 31.42 | 29.01 | 29.62 | 39,297,212 | +1.15(+4.03%) |
Nov 04, 2009 | 30.27 | 31.20 | 28.24 | 28.47 | 39,612,812 | -2.38(-7.70%) |
Nov 03, 2009 | 26.93 | 31.53 | 26.35 | 30.85 | 49,309,076 | +3.86(+14.31%) |