Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.31 | 23.68 | 23.12 | 23.19 | 16,213,149 | +0.04(+0.18%) |
Jan 28, 2010 | 23.78 | 23.94 | 22.81 | 23.15 | 17,369,328 | -0.64(-2.68%) |
Jan 27, 2010 | 23.17 | 23.80 | 23.05 | 23.79 | 10,846,733 | +0.72(+3.11%) |
Jan 26, 2010 | 23.39 | 23.49 | 23.02 | 23.07 | 12,059,497 | -0.36(-1.52%) |
Jan 25, 2010 | 23.52 | 23.59 | 23.07 | 23.43 | 11,648,931 | +0.06(+0.25%) |
Jan 22, 2010 | 23.89 | 24.22 | 23.30 | 23.37 | 14,278,512 | -0.62(-2.59%) |
Jan 21, 2010 | 24.46 | 24.78 | 23.77 | 23.99 | 15,227,210 | -0.45(-1.85%) |
Jan 20, 2010 | 24.41 | 24.70 | 24.33 | 24.44 | 11,003,373 | -0.13(-0.51%) |
Jan 19, 2010 | 24.36 | 25.04 | 24.29 | 24.57 | 15,767,648 | +0.19(+0.80%) |
Jan 15, 2010 | 24.30 | 24.37 | 24.37 | 24.37 | 209,259,136 | +0.20(+0.83%) |
Jan 14, 2010 | 23.78 | 24.30 | 23.62 | 24.17 | 13,397,240 | +0.40(+1.69%) |
Jan 13, 2010 | 23.37 | 23.78 | 23.17 | 23.77 | 9,250,474 | +0.60(+2.60%) |
Jan 12, 2010 | 23.16 | 23.47 | 23.07 | 23.17 | 9,261,293 | -0.01(-0.06%) |
Jan 11, 2010 | 23.62 | 23.70 | 23.00 | 23.18 | 12,037,395 | -0.39(-1.65%) |
Jan 08, 2010 | 23.42 | 23.66 | 23.36 | 23.57 | 9,304,171 | +0.01(+0.04%) |
Jan 07, 2010 | 23.52 | 23.58 | 23.29 | 23.56 | 12,146,793 | -0.15(-0.65%) |
Jan 06, 2010 | 23.78 | 23.78 | 23.43 | 23.72 | 11,621,873 | -0.03(-0.14%) |
Jan 05, 2010 | 23.91 | 23.92 | 23.47 | 23.75 | 13,914,856 | -0.07(-0.30%) |
Jan 04, 2010 | 23.93 | 23.95 | 23.75 | 23.82 | 10,049,569 | +0.08(+0.34%) |
Dec 31, 2009 | 23.99 | 23.74 | 23.74 | 23.74 | 106,723,336 | -0.19(-0.78%) |
Dec 30, 2009 | 23.96 | 23.99 | 23.82 | 23.93 | 4,481,043 | -0.04(-0.15%) |
Dec 29, 2009 | 23.90 | 24.02 | 23.84 | 23.96 | 6,583,022 | +0.13(+0.54%) |
Dec 28, 2009 | 23.73 | 23.88 | 23.46 | 23.83 | 7,649,480 | +0.14(+0.61%) |
Dec 24, 2009 | 23.61 | 23.83 | 23.60 | 23.69 | 2,966,699 | +0.01(+0.04%) |
Dec 23, 2009 | 23.74 | 23.89 | 23.54 | 23.68 | 8,839,351 | -0.03(-0.12%) |
Dec 22, 2009 | 23.73 | 23.94 | 23.65 | 23.71 | 9,123,088 | +0.02(+0.10%) |
Dec 21, 2009 | 23.74 | 23.79 | 23.53 | 23.68 | 9,946,360 | +0.05(+0.20%) |
Dec 18, 2009 | 23.12 | 23.72 | 23.08 | 23.64 | 27,040,046 | +0.66(+2.86%) |
Dec 17, 2009 | 22.76 | 23.08 | 22.72 | 22.98 | 13,837,147 | +0.14(+0.61%) |
Dec 16, 2009 | 22.76 | 22.97 | 22.72 | 22.84 | 14,941,450 | +0.06(+0.28%) |
Dec 15, 2009 | 22.89 | 23.15 | 22.70 | 22.77 | 16,334,148 | -0.18(-0.78%) |
Dec 14, 2009 | 22.68 | 22.98 | 22.67 | 22.95 | 13,536,450 | +0.33(+1.45%) |
Dec 11, 2009 | 22.80 | 22.82 | 22.59 | 22.62 | 9,123,152 | -0.02(-0.07%) |
Dec 10, 2009 | 22.69 | 22.77 | 22.44 | 22.64 | 10,511,559 | +0.11(+0.49%) |
Dec 09, 2009 | 22.06 | 22.56 | 22.02 | 22.53 | 9,943,783 | +0.40(+1.81%) |
Dec 08, 2009 | 22.07 | 22.23 | 21.95 | 22.13 | 7,481,890 | -0.03(-0.14%) |
Dec 07, 2009 | 22.21 | 22.49 | 22.03 | 22.16 | 8,228,393 | -0.22(-0.99%) |
Dec 04, 2009 | 22.26 | 22.55 | 21.84 | 22.38 | 15,438,838 | +0.48(+2.19%) |
Dec 03, 2009 | 22.61 | 22.70 | 21.84 | 21.90 | 13,021,131 | -0.58(-2.58%) |
Dec 02, 2009 | 22.47 | 22.90 | 22.44 | 22.48 | 15,074,946 | -0.05(-0.23%) |
Dec 01, 2009 | 22.44 | 22.63 | 22.34 | 22.54 | 14,884,725 | +0.20(+0.88%) |
Nov 30, 2009 | 21.98 | 22.34 | 21.90 | 22.34 | 15,009,929 | +0.49(+2.24%) |
Nov 27, 2009 | 21.75 | 22.11 | 21.75 | 21.85 | 6,987,737 | -0.39(-1.77%) |
Nov 25, 2009 | 22.12 | 22.31 | 22.04 | 22.24 | 12,593,731 | +0.20(+0.92%) |
Nov 24, 2009 | 21.97 | 22.09 | 21.70 | 22.04 | 11,302,247 | +0.14(+0.62%) |
Nov 23, 2009 | 21.65 | 21.91 | 21.59 | 21.91 | 14,179,949 | +0.47(+2.18%) |
Nov 20, 2009 | 21.31 | 21.49 | 21.19 | 21.44 | 19,536,032 | +0.10(+0.46%) |
Nov 19, 2009 | 20.94 | 21.88 | 20.67 | 21.34 | 47,394,940 | +0.26(+1.24%) |
Nov 18, 2009 | 21.34 | 21.51 | 20.95 | 21.08 | 22,337,362 | -0.34(-1.61%) |
Nov 17, 2009 | 21.31 | 21.47 | 21.25 | 21.42 | 20,371,390 | +0.02(+0.09%) |
Nov 16, 2009 | 21.93 | 21.96 | 21.23 | 21.41 | 28,670,258 | -0.36(-1.67%) |
Nov 13, 2009 | 21.91 | 21.98 | 21.58 | 21.77 | 16,105,282 | -0.20(-0.92%) |
Nov 12, 2009 | 22.03 | 22.41 | 21.85 | 21.97 | 14,893,771 | -0.09(-0.42%) |
Nov 11, 2009 | 22.17 | 22.52 | 21.93 | 22.06 | 18,635,504 | -0.07(-0.32%) |
Nov 10, 2009 | 22.39 | 22.40 | 22.02 | 22.14 | 21,478,584 | -0.33(-1.45%) |
Nov 09, 2009 | 22.12 | 22.53 | 21.80 | 22.46 | 29,993,312 | +0.49(+2.23%) |
Nov 06, 2009 | 21.12 | 22.00 | 21.08 | 21.97 | 26,781,292 | +0.98(+4.65%) |
Nov 05, 2009 | 21.15 | 21.36 | 20.82 | 21.00 | 20,282,804 | +0.13(+0.62%) |
Nov 04, 2009 | 20.41 | 21.22 | 20.41 | 20.87 | 37,516,996 | +0.54(+2.64%) |
Nov 03, 2009 | 20.87 | 20.97 | 19.44 | 20.33 | 62,368,780 | -0.32(-1.55%) |