Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.93 | 24.48 | 23.16 | 23.32 | 22,795,084 | -0.35(-1.48%) |
Jan 28, 2010 | 24.61 | 24.61 | 23.44 | 23.67 | 21,146,556 | -0.61(-2.50%) |
Jan 27, 2010 | 24.53 | 24.64 | 23.47 | 24.28 | 24,315,158 | -0.38(-1.52%) |
Jan 26, 2010 | 24.61 | 25.14 | 24.20 | 24.65 | 23,713,954 | -0.15(-0.61%) |
Jan 25, 2010 | 23.70 | 25.15 | 23.57 | 24.80 | 37,348,348 | -0.06(-0.26%) |
Jan 22, 2010 | 25.76 | 25.92 | 24.79 | 24.87 | 27,032,116 | -1.10(-4.24%) |
Jan 21, 2010 | 26.54 | 26.76 | 25.94 | 25.97 | 26,087,582 | -0.59(-2.22%) |
Jan 20, 2010 | 27.22 | 27.33 | 26.35 | 26.56 | 21,876,046 | -1.06(-3.84%) |
Jan 19, 2010 | 27.02 | 27.72 | 27.02 | 27.62 | 15,054,703 | +0.45(+1.67%) |
Jan 15, 2010 | 27.29 | 27.17 | 27.17 | 27.17 | 14,990,826 | -0.22(-0.82%) |
Jan 14, 2010 | 27.21 | 27.65 | 26.90 | 27.39 | 15,041,993 | +0.21(+0.76%) |
Jan 13, 2010 | 26.62 | 27.31 | 26.48 | 27.18 | 17,393,738 | +0.61(+2.28%) |
Jan 12, 2010 | 26.48 | 26.93 | 26.23 | 26.58 | 19,716,510 | -0.39(-1.45%) |
Jan 11, 2010 | 27.71 | 27.84 | 26.65 | 26.97 | 19,971,704 | -0.27(-1.00%) |
Jan 08, 2010 | 26.30 | 27.25 | 25.94 | 27.24 | 28,829,852 | +1.31(+5.05%) |
Jan 07, 2010 | 25.79 | 25.96 | 25.48 | 25.93 | 11,265,334 | +0.06(+0.25%) |
Jan 06, 2010 | 25.34 | 26.02 | 25.26 | 25.86 | 19,692,898 | +0.60(+2.37%) |
Jan 05, 2010 | 24.97 | 25.41 | 24.74 | 25.27 | 23,788,416 | +0.32(+1.28%) |
Jan 04, 2010 | 24.52 | 25.02 | 24.47 | 24.95 | 14,495,379 | +0.93(+3.86%) |
Dec 31, 2009 | 24.20 | 24.02 | 24.02 | 24.02 | 9,618,876 | +0.10(+0.40%) |
Dec 30, 2009 | 23.65 | 23.99 | 23.43 | 23.92 | 9,358,895 | +0.26(+1.11%) |
Dec 29, 2009 | 24.27 | 24.37 | 23.58 | 23.66 | 11,680,146 | -0.53(-2.21%) |
Dec 28, 2009 | 24.20 | 24.46 | 24.08 | 24.20 | 6,766,405 | +0.03(+0.13%) |
Dec 24, 2009 | 24.35 | 24.46 | 24.10 | 24.16 | 4,241,416 | -0.15(-0.62%) |
Dec 23, 2009 | 24.30 | 24.39 | 24.19 | 24.32 | 9,064,696 | +0.24(+0.99%) |
Dec 22, 2009 | 24.12 | 24.35 | 24.03 | 24.08 | 10,381,228 | -0.23(-0.95%) |
Dec 21, 2009 | 23.85 | 24.48 | 23.85 | 24.31 | 14,309,238 | +0.66(+2.80%) |
Dec 18, 2009 | 24.25 | 24.26 | 23.53 | 23.65 | 21,092,166 | -0.37(-1.53%) |
Dec 17, 2009 | 23.48 | 24.12 | 23.39 | 24.01 | 25,125,444 | +0.47(+2.00%) |
Dec 16, 2009 | 23.43 | 24.05 | 23.38 | 23.54 | 14,504,994 | +0.30(+1.27%) |
Dec 15, 2009 | 22.83 | 23.55 | 22.83 | 23.25 | 15,004,470 | +0.38(+1.68%) |
Dec 14, 2009 | 23.03 | 23.11 | 22.85 | 22.86 | 12,228,080 | +0.42(+1.89%) |
Dec 11, 2009 | 22.35 | 22.79 | 22.26 | 22.44 | 14,617,946 | -0.05(-0.21%) |
Dec 10, 2009 | 22.02 | 22.67 | 22.02 | 22.49 | 18,699,738 | +0.57(+2.59%) |
Dec 09, 2009 | 21.27 | 22.04 | 21.19 | 21.92 | 21,990,450 | +0.53(+2.46%) |
Dec 08, 2009 | 21.83 | 21.87 | 21.31 | 21.39 | 22,665,060 | -0.72(-3.25%) |
Dec 07, 2009 | 22.01 | 22.54 | 21.95 | 22.11 | 11,355,668 | -0.09(-0.40%) |
Dec 04, 2009 | 22.78 | 23.12 | 21.87 | 22.20 | 16,661,908 | -0.20(-0.89%) |
Dec 03, 2009 | 22.95 | 23.04 | 22.34 | 22.40 | 18,072,290 | -0.71(-3.07%) |
Dec 02, 2009 | 23.34 | 23.60 | 22.95 | 23.11 | 14,757,261 | -0.32(-1.36%) |
Dec 01, 2009 | 23.65 | 23.85 | 23.36 | 23.43 | 17,464,688 | +0.06(+0.27%) |
Nov 30, 2009 | 22.99 | 23.47 | 22.90 | 23.37 | 18,130,062 | +0.21(+0.93%) |
Nov 27, 2009 | 23.07 | 23.42 | 22.51 | 23.15 | 11,100,321 | -0.89(-3.71%) |
Nov 25, 2009 | 23.84 | 24.15 | 23.32 | 24.04 | 23,130,514 | -0.20(-0.82%) |
Nov 24, 2009 | 24.08 | 24.49 | 23.84 | 24.24 | 12,385,052 | +0.02(+0.07%) |
Nov 23, 2009 | 24.38 | 24.58 | 24.04 | 24.23 | 14,254,245 | +0.45(+1.87%) |
Nov 20, 2009 | 24.05 | 24.24 | 23.65 | 23.78 | 19,469,010 | -0.45(-1.84%) |
Nov 19, 2009 | 24.99 | 25.01 | 24.05 | 24.23 | 15,988,155 | -0.99(-3.94%) |
Nov 18, 2009 | 25.43 | 25.43 | 24.82 | 25.22 | 13,043,693 | -0.05(-0.19%) |
Nov 17, 2009 | 25.13 | 25.44 | 24.85 | 25.27 | 11,044,899 | +0.02(+0.09%) |
Nov 16, 2009 | 24.61 | 25.47 | 24.52 | 25.24 | 17,984,468 | +0.80(+3.29%) |
Nov 13, 2009 | 24.12 | 24.66 | 23.80 | 24.44 | 15,386,648 | +0.33(+1.35%) |
Nov 12, 2009 | 24.85 | 24.93 | 23.97 | 24.11 | 20,000,570 | -0.89(-3.56%) |
Nov 11, 2009 | 25.32 | 25.47 | 24.75 | 25.01 | 13,646,282 | -0.04(-0.16%) |
Nov 10, 2009 | 25.02 | 25.37 | 24.53 | 25.05 | 12,810,480 | -0.13(-0.51%) |
Nov 09, 2009 | 25.33 | 25.45 | 25.00 | 25.17 | 14,776,264 | +0.48(+1.93%) |
Nov 06, 2009 | 24.03 | 25.13 | 24.03 | 24.70 | 20,061,236 | +0.40(+1.64%) |
Nov 05, 2009 | 24.23 | 24.50 | 24.09 | 24.30 | 16,147,975 | +0.24(+0.99%) |
Nov 04, 2009 | 24.24 | 24.67 | 23.99 | 24.06 | 23,494,298 | -0.06(-0.26%) |
Nov 03, 2009 | 22.87 | 24.27 | 22.79 | 24.12 | 23,112,488 | +0.84(+3.59%) |