Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.28 | 22.46 | 21.46 | 21.64 | 10,738,169 | -0.36(-1.65%) |
Jan 28, 2010 | 22.58 | 22.58 | 21.55 | 22.00 | 11,953,795 | -0.27(-1.20%) |
Jan 27, 2010 | 22.48 | 22.59 | 22.01 | 22.27 | 11,239,858 | -0.27(-1.21%) |
Jan 26, 2010 | 22.56 | 22.90 | 22.06 | 22.54 | 11,106,243 | -0.18(-0.78%) |
Jan 25, 2010 | 22.84 | 23.16 | 22.62 | 22.72 | 11,375,734 | -0.05(-0.24%) |
Jan 22, 2010 | 23.25 | 23.55 | 22.70 | 22.78 | 11,392,799 | -0.53(-2.29%) |
Jan 21, 2010 | 24.03 | 24.09 | 23.29 | 23.31 | 8,896,964 | -0.61(-2.54%) |
Jan 20, 2010 | 23.93 | 24.05 | 23.64 | 23.92 | 9,929,950 | -0.61(-2.48%) |
Jan 19, 2010 | 24.36 | 24.59 | 24.13 | 24.53 | 6,547,888 | +0.03(+0.14%) |
Jan 15, 2010 | 24.94 | 24.49 | 24.49 | 24.49 | 7,751,184 | -0.59(-2.37%) |
Jan 14, 2010 | 24.98 | 25.25 | 24.88 | 25.09 | 5,063,826 | +0.14(+0.55%) |
Jan 13, 2010 | 24.84 | 25.02 | 24.38 | 24.95 | 5,582,132 | -0.02(-0.08%) |
Jan 12, 2010 | 25.22 | 25.27 | 24.60 | 24.97 | 7,779,933 | -0.54(-2.12%) |
Jan 11, 2010 | 26.00 | 26.02 | 25.31 | 25.51 | 5,306,492 | -0.16(-0.64%) |
Jan 08, 2010 | 25.60 | 25.88 | 25.33 | 25.68 | 5,334,753 | +0.03(+0.11%) |
Jan 07, 2010 | 25.92 | 25.92 | 25.29 | 25.65 | 5,702,288 | -0.34(-1.32%) |
Jan 06, 2010 | 25.57 | 26.13 | 25.50 | 25.99 | 8,415,393 | +0.51(+1.99%) |
Jan 05, 2010 | 25.27 | 25.63 | 25.24 | 25.48 | 6,351,908 | +0.35(+1.39%) |
Jan 04, 2010 | 25.02 | 25.23 | 24.94 | 25.14 | 8,075,195 | +0.99(+4.11%) |
Dec 31, 2009 | 24.55 | 24.14 | 24.14 | 24.14 | 4,078,947 | -0.18(-0.73%) |
Dec 30, 2009 | 24.30 | 24.50 | 24.06 | 24.32 | 3,147,430 | -0.26(-1.06%) |
Dec 29, 2009 | 24.95 | 25.06 | 24.57 | 24.58 | 4,023,760 | -0.18(-0.75%) |
Dec 28, 2009 | 24.62 | 24.80 | 24.40 | 24.77 | 5,242,412 | +0.26(+1.06%) |
Dec 24, 2009 | 24.32 | 24.55 | 24.26 | 24.51 | 2,462,105 | +0.28(+1.16%) |
Dec 23, 2009 | 23.85 | 24.41 | 23.80 | 24.23 | 8,103,077 | +0.65(+2.76%) |
Dec 22, 2009 | 23.16 | 23.62 | 23.11 | 23.58 | 6,989,453 | +0.27(+1.14%) |
Dec 21, 2009 | 23.41 | 23.56 | 23.00 | 23.31 | 9,334,033 | +0.27(+1.16%) |
Dec 18, 2009 | 23.61 | 23.91 | 22.94 | 23.04 | 15,696,268 | -0.37(-1.58%) |
Dec 17, 2009 | 24.10 | 24.25 | 23.39 | 23.41 | 9,851,760 | -1.11(-4.54%) |
Dec 16, 2009 | 24.27 | 24.75 | 24.18 | 24.53 | 6,643,688 | +0.53(+2.19%) |
Dec 15, 2009 | 23.90 | 24.23 | 23.80 | 24.00 | 5,341,482 | +0.14(+0.60%) |
Dec 14, 2009 | 23.70 | 23.93 | 23.47 | 23.86 | 6,556,951 | +0.42(+1.81%) |
Dec 11, 2009 | 24.03 | 24.17 | 23.25 | 23.43 | 8,049,124 | -0.49(-2.06%) |
Dec 10, 2009 | 23.39 | 23.99 | 23.32 | 23.93 | 10,970,613 | +0.85(+3.67%) |
Dec 09, 2009 | 23.50 | 23.52 | 22.82 | 23.08 | 11,698,992 | -0.09(-0.38%) |
Dec 08, 2009 | 23.60 | 23.67 | 22.98 | 23.17 | 11,400,686 | -0.72(-3.01%) |
Dec 07, 2009 | 24.50 | 24.63 | 23.81 | 23.88 | 12,076,441 | -0.65(-2.65%) |
Dec 04, 2009 | 25.61 | 25.85 | 24.23 | 24.53 | 12,428,160 | -0.79(-3.11%) |
Dec 03, 2009 | 25.27 | 25.61 | 25.22 | 25.32 | 10,702,936 | -0.11(-0.43%) |
Dec 02, 2009 | 25.64 | 25.76 | 25.30 | 25.43 | 8,125,157 | -0.18(-0.72%) |
Dec 01, 2009 | 25.14 | 25.73 | 25.05 | 25.61 | 7,765,815 | +0.85(+3.45%) |
Nov 30, 2009 | 24.38 | 24.96 | 24.38 | 24.76 | 6,401,364 | +0.15(+0.61%) |
Nov 27, 2009 | 23.95 | 24.67 | 23.59 | 24.61 | 7,920,569 | -0.85(-3.36%) |
Nov 25, 2009 | 25.31 | 25.55 | 25.06 | 25.46 | 7,877,036 | +0.37(+1.47%) |
Nov 24, 2009 | 24.96 | 25.20 | 24.83 | 25.09 | 9,152,091 | +0.02(+0.08%) |
Nov 23, 2009 | 25.13 | 25.44 | 24.82 | 25.07 | 10,256,006 | +0.74(+3.03%) |
Nov 20, 2009 | 24.20 | 24.42 | 24.12 | 24.34 | 7,015,927 | -0.23(-0.92%) |
Nov 19, 2009 | 24.62 | 24.84 | 24.14 | 24.56 | 6,850,306 | -0.41(-1.64%) |
Nov 18, 2009 | 25.49 | 25.55 | 24.85 | 24.97 | 7,978,024 | -0.31(-1.22%) |
Nov 17, 2009 | 24.70 | 25.32 | 24.55 | 25.28 | 9,086,614 | +0.46(+1.85%) |
Nov 16, 2009 | 24.36 | 25.07 | 24.25 | 24.82 | 10,461,439 | +0.85(+3.57%) |
Nov 13, 2009 | 23.86 | 24.25 | 23.59 | 23.97 | 11,932,042 | +0.43(+1.83%) |
Nov 12, 2009 | 23.77 | 23.96 | 23.42 | 23.54 | 11,435,130 | -0.44(-1.83%) |
Nov 11, 2009 | 24.35 | 24.51 | 23.86 | 23.97 | 9,841,477 | -0.09(-0.37%) |
Nov 10, 2009 | 24.10 | 24.21 | 23.67 | 24.06 | 10,841,683 | -0.01(-0.03%) |
Nov 09, 2009 | 23.42 | 24.16 | 23.25 | 24.07 | 13,288,541 | +1.55(+6.86%) |
Nov 06, 2009 | 22.30 | 23.29 | 22.25 | 22.52 | 15,376,361 | +0.04(+0.18%) |
Nov 05, 2009 | 22.74 | 22.81 | 22.28 | 22.48 | 16,600,371 | -0.05(-0.24%) |
Nov 04, 2009 | 22.80 | 23.00 | 22.52 | 22.54 | 20,530,428 | +0.18(+0.80%) |
Nov 03, 2009 | 22.15 | 22.57 | 22.00 | 22.36 | 19,675,054 | -0.18(-0.82%) |