Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.06 | 24.74 | 23.52 | 23.63 | 10,582,836 | -1.32(-5.27%) |
Jan 28, 2010 | 25.42 | 25.42 | 24.95 | 24.95 | 2,634,194 | -0.20(-0.78%) |
Jan 27, 2010 | 25.17 | 25.30 | 24.60 | 25.14 | 3,611,700 | -0.04(-0.18%) |
Jan 26, 2010 | 25.61 | 25.81 | 25.08 | 25.19 | 4,359,328 | -0.47(-1.82%) |
Jan 25, 2010 | 26.40 | 26.68 | 25.58 | 25.65 | 2,540,672 | -0.56(-2.13%) |
Jan 22, 2010 | 26.25 | 26.83 | 25.88 | 26.21 | 3,792,087 | -0.16(-0.60%) |
Jan 21, 2010 | 27.14 | 27.28 | 25.97 | 26.37 | 3,288,143 | -0.82(-3.02%) |
Jan 20, 2010 | 27.24 | 27.26 | 26.59 | 27.19 | 1,879,664 | -0.32(-1.18%) |
Jan 19, 2010 | 27.47 | 27.67 | 27.33 | 27.51 | 1,924,164 | +0.07(+0.26%) |
Jan 15, 2010 | 27.75 | 27.44 | 27.44 | 27.44 | 5,386,070 | -0.34(-1.22%) |
Jan 14, 2010 | 27.56 | 27.95 | 27.30 | 27.78 | 1,859,260 | +0.20(+0.71%) |
Jan 13, 2010 | 27.64 | 27.81 | 26.97 | 27.59 | 2,387,404 | -0.02(-0.06%) |
Jan 12, 2010 | 28.10 | 28.11 | 27.43 | 27.60 | 3,386,374 | -0.81(-2.85%) |
Jan 11, 2010 | 28.31 | 28.51 | 27.96 | 28.41 | 3,945,358 | +0.14(+0.49%) |
Jan 08, 2010 | 26.93 | 28.30 | 26.93 | 28.27 | 8,894,976 | +1.13(+4.16%) |
Jan 07, 2010 | 26.40 | 27.24 | 26.32 | 27.14 | 4,655,820 | +0.73(+2.75%) |
Jan 06, 2010 | 25.68 | 26.45 | 25.68 | 26.42 | 4,418,050 | +0.71(+2.76%) |
Jan 05, 2010 | 25.45 | 25.94 | 25.32 | 25.71 | 3,005,709 | +0.28(+1.11%) |
Jan 04, 2010 | 25.26 | 25.51 | 24.94 | 25.42 | 2,749,639 | +0.65(+2.62%) |
Dec 31, 2009 | 25.15 | 24.77 | 24.77 | 24.77 | 4,714,099 | -0.36(-1.43%) |
Dec 30, 2009 | 25.09 | 25.18 | 24.94 | 25.13 | 1,731,223 | -0.20(-0.79%) |
Dec 29, 2009 | 25.57 | 25.57 | 25.22 | 25.33 | 1,606,850 | -0.13(-0.51%) |
Dec 28, 2009 | 25.37 | 25.66 | 25.30 | 25.46 | 2,198,234 | +0.01(+0.04%) |
Dec 24, 2009 | 25.43 | 25.48 | 25.33 | 25.45 | 445,740 | +0.12(+0.49%) |
Dec 23, 2009 | 25.67 | 25.67 | 25.24 | 25.33 | 1,503,513 | -0.18(-0.72%) |
Dec 22, 2009 | 25.92 | 25.98 | 25.47 | 25.51 | 2,440,334 | -0.29(-1.12%) |
Dec 21, 2009 | 25.82 | 25.98 | 25.62 | 25.80 | 2,654,182 | +0.30(+1.18%) |
Dec 18, 2009 | 25.10 | 25.52 | 24.90 | 25.50 | 3,461,737 | +0.47(+1.87%) |
Dec 17, 2009 | 25.34 | 25.48 | 25.00 | 25.03 | 2,030,600 | -0.64(-2.49%) |
Dec 16, 2009 | 26.08 | 26.19 | 25.57 | 25.67 | 1,967,604 | -0.19(-0.72%) |
Dec 15, 2009 | 25.66 | 25.99 | 25.49 | 25.86 | 2,127,599 | +0.16(+0.62%) |
Dec 14, 2009 | 25.65 | 25.80 | 25.61 | 25.70 | 2,130,117 | +0.57(+2.27%) |
Dec 11, 2009 | 25.04 | 25.21 | 24.84 | 25.12 | 2,826,525 | +0.32(+1.28%) |
Dec 10, 2009 | 25.28 | 25.29 | 24.77 | 24.81 | 2,723,146 | -0.25(-0.99%) |
Dec 09, 2009 | 25.16 | 25.16 | 24.66 | 25.06 | 3,688,758 | -0.01(-0.03%) |
Dec 08, 2009 | 25.72 | 25.72 | 24.94 | 25.06 | 4,099,877 | -0.74(-2.86%) |
Dec 07, 2009 | 25.95 | 26.14 | 25.68 | 25.80 | 2,269,361 | -0.23(-0.88%) |
Dec 04, 2009 | 26.56 | 26.61 | 25.76 | 26.03 | 2,862,401 | +0.01(+0.02%) |
Dec 03, 2009 | 26.42 | 26.70 | 25.99 | 26.03 | 3,581,292 | -0.29(-1.11%) |
Dec 02, 2009 | 26.53 | 26.92 | 26.20 | 26.32 | 2,870,098 | -0.32(-1.22%) |
Dec 01, 2009 | 26.33 | 26.77 | 26.18 | 26.64 | 3,499,762 | +0.58(+2.21%) |
Nov 30, 2009 | 26.22 | 26.32 | 25.66 | 26.07 | 3,507,959 | -0.19(-0.74%) |
Nov 27, 2009 | 26.25 | 26.57 | 25.98 | 26.26 | 1,322,897 | -0.80(-2.96%) |
Nov 25, 2009 | 26.86 | 27.16 | 26.57 | 27.06 | 1,299,395 | +0.34(+1.26%) |
Nov 24, 2009 | 26.78 | 26.97 | 26.45 | 26.72 | 1,743,736 | -0.25(-0.93%) |
Nov 23, 2009 | 26.92 | 27.52 | 26.86 | 26.97 | 1,686,147 | +0.36(+1.34%) |
Nov 20, 2009 | 26.59 | 26.70 | 26.30 | 26.62 | 1,622,659 | -0.11(-0.42%) |
Nov 19, 2009 | 27.02 | 27.20 | 26.36 | 26.73 | 2,720,574 | -0.59(-2.18%) |
Nov 18, 2009 | 27.92 | 28.00 | 27.25 | 27.33 | 2,846,607 | -0.58(-2.08%) |
Nov 17, 2009 | 28.01 | 28.08 | 27.47 | 27.90 | 2,689,555 | -0.14(-0.51%) |
Nov 16, 2009 | 27.39 | 28.33 | 27.39 | 28.05 | 3,160,957 | +0.77(+2.83%) |
Nov 13, 2009 | 27.16 | 27.45 | 26.89 | 27.28 | 2,729,503 | +0.32(+1.20%) |
Nov 12, 2009 | 27.34 | 27.54 | 26.86 | 26.95 | 3,778,720 | -0.31(-1.15%) |
Nov 11, 2009 | 27.50 | 27.74 | 27.00 | 27.27 | 4,182,971 | +0.07(+0.25%) |
Nov 10, 2009 | 27.26 | 27.55 | 26.72 | 27.20 | 3,839,678 | -0.07(-0.27%) |
Nov 09, 2009 | 26.39 | 27.38 | 26.34 | 27.27 | 2,846,684 | +1.22(+4.67%) |
Nov 06, 2009 | 26.60 | 26.65 | 25.95 | 26.06 | 3,123,783 | -0.11(-0.43%) |
Nov 05, 2009 | 26.10 | 26.87 | 26.07 | 26.17 | 2,506,963 | +0.39(+1.50%) |
Nov 04, 2009 | 26.32 | 26.46 | 25.67 | 25.78 | 3,387,176 | -0.23(-0.88%) |
Nov 03, 2009 | 25.43 | 26.18 | 25.16 | 26.01 | 4,560,473 | +0.52(+2.02%) |