Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.05 | 24.59 | 23.27 | 23.43 | 22,685,402 | -0.35(-1.48%) |
Jan 28, 2010 | 24.73 | 24.73 | 23.55 | 23.78 | 21,044,806 | -0.61(-2.50%) |
Jan 27, 2010 | 24.65 | 24.76 | 23.58 | 24.39 | 24,198,160 | -0.38(-1.52%) |
Jan 26, 2010 | 24.73 | 25.26 | 24.31 | 24.77 | 23,599,850 | -0.15(-0.61%) |
Jan 25, 2010 | 23.82 | 25.27 | 23.68 | 24.92 | 37,168,640 | -0.06(-0.26%) |
Jan 22, 2010 | 25.89 | 26.05 | 24.91 | 24.99 | 26,902,046 | -1.11(-4.24%) |
Jan 21, 2010 | 26.67 | 26.89 | 26.07 | 26.09 | 25,962,058 | -0.59(-2.22%) |
Jan 20, 2010 | 27.35 | 27.47 | 26.48 | 26.69 | 21,770,786 | -1.07(-3.84%) |
Jan 19, 2010 | 27.15 | 27.85 | 27.15 | 27.75 | 14,982,265 | +0.46(+1.67%) |
Jan 15, 2010 | 27.43 | 27.30 | 27.30 | 27.30 | 14,918,695 | -0.22(-0.82%) |
Jan 14, 2010 | 27.34 | 27.79 | 27.03 | 27.52 | 14,969,616 | +0.21(+0.76%) |
Jan 13, 2010 | 26.75 | 27.44 | 26.61 | 27.31 | 17,310,046 | +0.61(+2.28%) |
Jan 12, 2010 | 26.61 | 27.06 | 26.36 | 26.70 | 19,621,642 | -0.39(-1.45%) |
Jan 11, 2010 | 27.84 | 27.97 | 26.78 | 27.10 | 19,875,608 | -0.27(-1.00%) |
Jan 08, 2010 | 26.43 | 27.39 | 26.06 | 27.37 | 28,691,132 | +1.32(+5.05%) |
Jan 07, 2010 | 25.92 | 26.09 | 25.60 | 26.05 | 11,211,129 | +0.06(+0.25%) |
Jan 06, 2010 | 25.46 | 26.14 | 25.38 | 25.99 | 19,598,142 | +0.60(+2.37%) |
Jan 05, 2010 | 25.09 | 25.53 | 24.86 | 25.39 | 23,673,956 | +0.32(+1.28%) |
Jan 04, 2010 | 24.64 | 25.14 | 24.59 | 25.07 | 14,425,632 | +0.93(+3.86%) |
Dec 31, 2009 | 24.31 | 24.14 | 24.14 | 24.14 | 9,572,594 | +0.10(+0.40%) |
Dec 30, 2009 | 23.76 | 24.10 | 23.54 | 24.04 | 9,313,863 | +0.26(+1.11%) |
Dec 29, 2009 | 24.39 | 24.49 | 23.70 | 23.78 | 11,623,945 | -0.54(-2.21%) |
Dec 28, 2009 | 24.32 | 24.58 | 24.20 | 24.31 | 6,733,848 | +0.03(+0.13%) |
Dec 24, 2009 | 24.47 | 24.58 | 24.22 | 24.28 | 4,221,008 | -0.15(-0.62%) |
Dec 23, 2009 | 24.42 | 24.51 | 24.31 | 24.43 | 9,021,080 | +0.24(+0.99%) |
Dec 22, 2009 | 24.23 | 24.47 | 24.14 | 24.19 | 10,331,277 | -0.23(-0.95%) |
Dec 21, 2009 | 23.97 | 24.59 | 23.97 | 24.43 | 14,240,387 | +0.67(+2.80%) |
Dec 18, 2009 | 24.37 | 24.38 | 23.65 | 23.76 | 20,990,676 | -0.37(-1.53%) |
Dec 17, 2009 | 23.59 | 24.24 | 23.50 | 24.13 | 25,004,548 | +0.47(+2.00%) |
Dec 16, 2009 | 23.54 | 24.17 | 23.50 | 23.66 | 14,435,201 | +0.30(+1.27%) |
Dec 15, 2009 | 22.94 | 23.66 | 22.94 | 23.36 | 14,932,274 | +0.38(+1.68%) |
Dec 14, 2009 | 23.14 | 23.22 | 22.96 | 22.97 | 12,169,243 | +0.43(+1.89%) |
Dec 11, 2009 | 22.46 | 22.90 | 22.36 | 22.55 | 14,547,610 | -0.05(-0.21%) |
Dec 10, 2009 | 22.12 | 22.78 | 22.12 | 22.60 | 18,609,760 | +0.57(+2.59%) |
Dec 09, 2009 | 21.38 | 22.15 | 21.30 | 22.03 | 21,884,640 | +0.53(+2.46%) |
Dec 08, 2009 | 21.94 | 21.98 | 21.42 | 21.50 | 22,556,004 | -0.72(-3.25%) |
Dec 07, 2009 | 22.12 | 22.65 | 22.06 | 22.22 | 11,301,028 | -0.09(-0.40%) |
Dec 04, 2009 | 22.89 | 23.23 | 21.98 | 22.31 | 16,581,736 | -0.20(-0.89%) |
Dec 03, 2009 | 23.06 | 23.15 | 22.44 | 22.51 | 17,985,332 | -0.71(-3.07%) |
Dec 02, 2009 | 23.45 | 23.72 | 23.06 | 23.22 | 14,686,254 | -0.32(-1.36%) |
Dec 01, 2009 | 23.77 | 23.96 | 23.47 | 23.54 | 17,380,654 | +0.06(+0.27%) |
Nov 30, 2009 | 23.10 | 23.58 | 23.02 | 23.48 | 18,042,828 | +0.22(+0.93%) |
Nov 27, 2009 | 23.18 | 23.54 | 22.62 | 23.26 | 11,046,910 | -0.90(-3.71%) |
Nov 25, 2009 | 23.95 | 24.27 | 23.43 | 24.16 | 23,019,218 | -0.20(-0.82%) |
Nov 24, 2009 | 24.20 | 24.61 | 23.96 | 24.36 | 12,325,459 | +0.02(+0.07%) |
Nov 23, 2009 | 24.49 | 24.70 | 24.16 | 24.34 | 14,185,659 | +0.45(+1.87%) |
Nov 20, 2009 | 24.17 | 24.36 | 23.77 | 23.89 | 19,375,332 | -0.45(-1.84%) |
Nov 19, 2009 | 25.11 | 25.13 | 24.17 | 24.34 | 15,911,226 | -1.00(-3.94%) |
Nov 18, 2009 | 25.55 | 25.55 | 24.94 | 25.34 | 12,980,931 | -0.05(-0.19%) |
Nov 17, 2009 | 25.25 | 25.56 | 24.97 | 25.39 | 10,991,756 | +0.02(+0.09%) |
Nov 16, 2009 | 24.73 | 25.59 | 24.64 | 25.37 | 17,897,934 | +0.81(+3.29%) |
Nov 13, 2009 | 24.24 | 24.77 | 23.91 | 24.56 | 15,312,614 | +0.33(+1.35%) |
Nov 12, 2009 | 24.97 | 25.05 | 24.09 | 24.23 | 19,904,334 | -0.90(-3.56%) |
Nov 11, 2009 | 25.44 | 25.59 | 24.87 | 25.13 | 13,580,621 | -0.04(-0.16%) |
Nov 10, 2009 | 25.14 | 25.49 | 24.65 | 25.17 | 12,748,840 | -0.13(-0.51%) |
Nov 09, 2009 | 25.45 | 25.57 | 25.12 | 25.29 | 14,705,166 | +0.48(+1.93%) |
Nov 06, 2009 | 24.15 | 25.25 | 24.15 | 24.81 | 19,964,710 | +0.40(+1.64%) |
Nov 05, 2009 | 24.35 | 24.61 | 24.20 | 24.41 | 16,070,277 | +0.24(+0.99%) |
Nov 04, 2009 | 24.36 | 24.79 | 24.11 | 24.17 | 23,381,252 | -0.06(-0.26%) |
Nov 03, 2009 | 22.98 | 24.39 | 22.90 | 24.24 | 23,001,278 | +0.84(+3.59%) |