Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.27 | 22.45 | 21.44 | 21.63 | 10,744,785 | -0.36(-1.65%) |
Jan 28, 2010 | 22.56 | 22.56 | 21.53 | 21.99 | 11,961,160 | -0.27(-1.20%) |
Jan 27, 2010 | 22.47 | 22.58 | 22.00 | 22.26 | 11,246,784 | -0.27(-1.21%) |
Jan 26, 2010 | 22.55 | 22.89 | 22.05 | 22.53 | 11,113,086 | -0.18(-0.78%) |
Jan 25, 2010 | 22.82 | 23.15 | 22.61 | 22.71 | 11,382,743 | -0.05(-0.24%) |
Jan 22, 2010 | 23.23 | 23.53 | 22.69 | 22.76 | 11,399,819 | -0.53(-2.29%) |
Jan 21, 2010 | 24.02 | 24.07 | 23.28 | 23.30 | 8,902,445 | -0.61(-2.54%) |
Jan 20, 2010 | 23.92 | 24.03 | 23.62 | 23.90 | 9,936,069 | -0.61(-2.48%) |
Jan 19, 2010 | 24.34 | 24.58 | 24.12 | 24.51 | 6,551,923 | +0.03(+0.14%) |
Jan 15, 2010 | 24.92 | 24.48 | 24.48 | 24.48 | 7,755,960 | -0.59(-2.37%) |
Jan 14, 2010 | 24.96 | 25.24 | 24.86 | 25.07 | 5,066,946 | +0.14(+0.55%) |
Jan 13, 2010 | 24.83 | 25.00 | 24.36 | 24.94 | 5,585,572 | -0.02(-0.08%) |
Jan 12, 2010 | 25.20 | 25.25 | 24.58 | 24.96 | 7,784,727 | -0.54(-2.12%) |
Jan 11, 2010 | 25.98 | 26.01 | 25.29 | 25.50 | 5,309,762 | -0.16(-0.64%) |
Jan 08, 2010 | 25.58 | 25.87 | 25.32 | 25.66 | 5,338,040 | +0.03(+0.11%) |
Jan 07, 2010 | 25.90 | 25.90 | 25.28 | 25.63 | 5,705,801 | -0.34(-1.32%) |
Jan 06, 2010 | 25.56 | 26.12 | 25.49 | 25.97 | 8,420,578 | +0.51(+1.99%) |
Jan 05, 2010 | 25.26 | 25.61 | 25.22 | 25.47 | 6,355,822 | +0.35(+1.39%) |
Jan 04, 2010 | 25.00 | 25.22 | 24.92 | 25.12 | 8,080,171 | +0.99(+4.11%) |
Dec 31, 2009 | 24.54 | 24.13 | 24.13 | 24.13 | 4,081,460 | -0.18(-0.73%) |
Dec 30, 2009 | 24.29 | 24.48 | 24.04 | 24.31 | 3,149,369 | -0.26(-1.06%) |
Dec 29, 2009 | 24.94 | 25.05 | 24.55 | 24.57 | 4,026,239 | -0.18(-0.75%) |
Dec 28, 2009 | 24.61 | 24.79 | 24.38 | 24.75 | 5,245,642 | +0.26(+1.06%) |
Dec 24, 2009 | 24.30 | 24.53 | 24.25 | 24.49 | 2,463,622 | +0.28(+1.16%) |
Dec 23, 2009 | 23.84 | 24.40 | 23.78 | 24.21 | 8,108,070 | +0.65(+2.76%) |
Dec 22, 2009 | 23.15 | 23.61 | 23.10 | 23.56 | 6,993,760 | +0.27(+1.14%) |
Dec 21, 2009 | 23.39 | 23.55 | 22.99 | 23.30 | 9,339,784 | +0.27(+1.16%) |
Dec 18, 2009 | 23.60 | 23.90 | 22.92 | 23.03 | 15,705,939 | -0.37(-1.58%) |
Dec 17, 2009 | 24.09 | 24.24 | 23.38 | 23.40 | 9,857,830 | -1.11(-4.54%) |
Dec 16, 2009 | 24.25 | 24.73 | 24.16 | 24.51 | 6,647,782 | +0.53(+2.19%) |
Dec 15, 2009 | 23.88 | 24.22 | 23.79 | 23.99 | 5,344,773 | +0.14(+0.60%) |
Dec 14, 2009 | 23.69 | 23.91 | 23.46 | 23.84 | 6,560,991 | +0.42(+1.81%) |
Dec 11, 2009 | 24.01 | 24.16 | 23.23 | 23.42 | 8,054,083 | -0.49(-2.06%) |
Dec 10, 2009 | 23.37 | 23.97 | 23.30 | 23.91 | 10,977,373 | +0.85(+3.67%) |
Dec 09, 2009 | 23.49 | 23.50 | 22.81 | 23.06 | 11,706,200 | -0.09(-0.38%) |
Dec 08, 2009 | 23.58 | 23.65 | 22.96 | 23.15 | 11,407,711 | -0.72(-3.01%) |
Dec 07, 2009 | 24.48 | 24.61 | 23.79 | 23.87 | 12,083,882 | -0.65(-2.65%) |
Dec 04, 2009 | 25.60 | 25.83 | 24.21 | 24.52 | 12,435,817 | -0.79(-3.11%) |
Dec 03, 2009 | 25.26 | 25.60 | 25.21 | 25.30 | 10,709,531 | -0.11(-0.43%) |
Dec 02, 2009 | 25.63 | 25.75 | 25.28 | 25.41 | 8,130,164 | -0.18(-0.72%) |
Dec 01, 2009 | 25.12 | 25.71 | 25.03 | 25.60 | 7,770,600 | +0.85(+3.45%) |
Nov 30, 2009 | 24.37 | 24.94 | 24.36 | 24.74 | 6,405,309 | +0.15(+0.61%) |
Nov 27, 2009 | 23.94 | 24.66 | 23.58 | 24.59 | 7,925,450 | -0.85(-3.36%) |
Nov 25, 2009 | 25.29 | 25.54 | 25.05 | 25.45 | 7,881,890 | +0.37(+1.47%) |
Nov 24, 2009 | 24.94 | 25.18 | 24.82 | 25.08 | 9,157,730 | +0.02(+0.08%) |
Nov 23, 2009 | 25.11 | 25.43 | 24.80 | 25.06 | 10,262,325 | +0.74(+3.03%) |
Nov 20, 2009 | 24.18 | 24.40 | 24.11 | 24.32 | 7,020,249 | -0.23(-0.92%) |
Nov 19, 2009 | 24.61 | 24.83 | 24.13 | 24.55 | 6,854,527 | -0.41(-1.64%) |
Nov 18, 2009 | 25.48 | 25.54 | 24.83 | 24.96 | 7,982,939 | -0.31(-1.22%) |
Nov 17, 2009 | 24.68 | 25.30 | 24.53 | 25.26 | 9,092,213 | +0.46(+1.85%) |
Nov 16, 2009 | 24.35 | 25.05 | 24.24 | 24.81 | 10,467,885 | +0.85(+3.57%) |
Nov 13, 2009 | 23.85 | 24.24 | 23.58 | 23.95 | 11,939,394 | +0.43(+1.83%) |
Nov 12, 2009 | 23.75 | 23.94 | 23.41 | 23.52 | 11,442,176 | -0.44(-1.83%) |
Nov 11, 2009 | 24.33 | 24.50 | 23.85 | 23.96 | 9,847,541 | -0.09(-0.37%) |
Nov 10, 2009 | 24.08 | 24.20 | 23.65 | 24.05 | 10,848,363 | -0.01(-0.03%) |
Nov 09, 2009 | 23.41 | 24.14 | 23.23 | 24.05 | 13,296,729 | +1.54(+6.86%) |
Nov 06, 2009 | 22.28 | 23.28 | 22.24 | 22.51 | 15,385,835 | +0.04(+0.18%) |
Nov 05, 2009 | 22.72 | 22.80 | 22.26 | 22.47 | 16,610,599 | -0.05(-0.24%) |
Nov 04, 2009 | 22.79 | 22.98 | 22.50 | 22.52 | 20,543,078 | +0.18(+0.80%) |
Nov 03, 2009 | 22.14 | 22.56 | 21.99 | 22.35 | 19,687,176 | -0.18(-0.82%) |