Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.73 | 24.80 | 24.52 | 24.65 | 3,637,662 | +0.01(+0.05%) |
Jan 28, 2010 | 24.83 | 24.83 | 24.57 | 24.64 | 3,366,557 | -0.19(-0.75%) |
Jan 27, 2010 | 24.61 | 24.84 | 24.43 | 24.83 | 5,040,119 | -0.02(-0.07%) |
Jan 26, 2010 | 24.56 | 24.94 | 24.43 | 24.85 | 4,475,530 | +0.26(+1.05%) |
Jan 25, 2010 | 24.67 | 24.80 | 24.28 | 24.59 | 5,393,579 | +0.06(+0.25%) |
Jan 22, 2010 | 25.26 | 25.52 | 24.46 | 24.52 | 11,475,982 | -1.18(-4.60%) |
Jan 21, 2010 | 26.10 | 26.18 | 25.54 | 25.71 | 3,750,426 | -0.34(-1.30%) |
Jan 20, 2010 | 26.06 | 26.07 | 25.68 | 26.05 | 3,315,929 | -0.11(-0.43%) |
Jan 19, 2010 | 25.80 | 26.16 | 25.74 | 26.16 | 2,780,521 | +0.39(+1.51%) |
Jan 15, 2010 | 25.88 | 25.77 | 25.77 | 25.77 | 4,337,284 | -0.29(-1.10%) |
Jan 14, 2010 | 26.02 | 26.10 | 25.91 | 26.06 | 2,003,698 | +0.08(+0.33%) |
Jan 13, 2010 | 25.78 | 26.03 | 25.76 | 25.97 | 2,212,613 | +0.20(+0.77%) |
Jan 12, 2010 | 25.79 | 25.93 | 25.66 | 25.78 | 2,575,311 | -0.05(-0.20%) |
Jan 11, 2010 | 25.63 | 25.91 | 25.57 | 25.83 | 3,107,986 | +0.32(+1.26%) |
Jan 08, 2010 | 25.36 | 25.53 | 25.20 | 25.51 | 2,317,703 | +0.08(+0.31%) |
Jan 07, 2010 | 25.56 | 25.56 | 25.31 | 25.43 | 3,536,582 | -0.09(-0.35%) |
Jan 06, 2010 | 25.22 | 25.64 | 25.22 | 25.52 | 3,611,075 | +0.27(+1.07%) |
Jan 05, 2010 | 25.64 | 25.72 | 25.09 | 25.25 | 5,066,969 | -0.33(-1.30%) |
Jan 04, 2010 | 25.78 | 25.90 | 25.49 | 25.58 | 3,800,669 | -0.03(-0.11%) |
Dec 31, 2009 | 26.10 | 25.61 | 25.61 | 25.61 | 2,252,648 | -0.39(-1.52%) |
Dec 30, 2009 | 25.96 | 26.13 | 25.87 | 26.00 | 1,702,638 | +0.03(+0.11%) |
Dec 29, 2009 | 25.90 | 26.02 | 25.83 | 25.97 | 1,400,234 | +0.11(+0.41%) |
Dec 28, 2009 | 25.91 | 25.91 | 25.74 | 25.87 | 1,584,807 | +0.02(+0.07%) |
Dec 24, 2009 | 25.68 | 25.85 | 25.67 | 25.85 | 887,020 | +0.23(+0.90%) |
Dec 23, 2009 | 25.67 | 25.80 | 25.57 | 25.62 | 2,792,549 | -0.07(-0.29%) |
Dec 22, 2009 | 25.85 | 25.97 | 25.66 | 25.69 | 2,869,228 | -0.15(-0.57%) |
Dec 21, 2009 | 25.60 | 25.89 | 25.60 | 25.84 | 2,963,585 | +0.26(+1.04%) |
Dec 18, 2009 | 25.59 | 25.73 | 25.52 | 25.57 | 6,079,967 | -0.02(-0.09%) |
Dec 17, 2009 | 25.33 | 25.65 | 25.19 | 25.60 | 5,367,357 | +0.26(+1.02%) |
Dec 16, 2009 | 25.50 | 25.57 | 25.31 | 25.34 | 3,765,214 | -0.05(-0.18%) |
Dec 15, 2009 | 25.49 | 25.49 | 25.30 | 25.38 | 3,154,834 | -0.13(-0.51%) |
Dec 14, 2009 | 25.53 | 25.53 | 25.39 | 25.51 | 2,880,956 | +0.05(+0.18%) |
Dec 11, 2009 | 25.16 | 25.51 | 25.16 | 25.47 | 3,172,712 | +0.30(+1.19%) |
Dec 10, 2009 | 25.02 | 25.24 | 24.98 | 25.17 | 2,768,792 | +0.26(+1.06%) |
Dec 09, 2009 | 24.89 | 24.91 | 24.69 | 24.90 | 2,443,583 | +0.10(+0.39%) |
Dec 08, 2009 | 24.99 | 25.00 | 24.75 | 24.81 | 4,556,627 | -0.21(-0.86%) |
Dec 07, 2009 | 24.91 | 25.18 | 24.91 | 25.02 | 4,173,135 | +0.19(+0.77%) |
Dec 04, 2009 | 25.08 | 25.25 | 24.63 | 24.83 | 5,468,881 | -0.18(-0.72%) |
Dec 03, 2009 | 24.79 | 25.19 | 24.73 | 25.01 | 7,488,302 | +0.25(+1.00%) |
Dec 02, 2009 | 24.37 | 24.78 | 24.37 | 24.76 | 3,925,832 | +0.35(+1.43%) |
Dec 01, 2009 | 24.10 | 24.51 | 24.08 | 24.41 | 9,702,945 | +0.23(+0.93%) |
Nov 30, 2009 | 23.98 | 24.22 | 23.92 | 24.19 | 3,881,361 | +0.26(+1.11%) |
Nov 27, 2009 | 23.84 | 24.13 | 23.75 | 23.92 | 1,570,066 | -0.26(-1.10%) |
Nov 25, 2009 | 24.02 | 24.23 | 23.90 | 24.19 | 2,783,450 | +0.20(+0.85%) |
Nov 24, 2009 | 23.89 | 24.13 | 23.81 | 23.98 | 4,346,675 | +0.05(+0.21%) |
Nov 23, 2009 | 23.81 | 23.95 | 23.80 | 23.93 | 2,986,172 | +0.32(+1.34%) |
Nov 20, 2009 | 23.50 | 23.70 | 23.49 | 23.62 | 3,634,836 | +0.06(+0.24%) |
Nov 19, 2009 | 23.70 | 23.72 | 23.50 | 23.56 | 3,272,935 | -0.19(-0.78%) |
Nov 18, 2009 | 23.67 | 23.81 | 23.59 | 23.75 | 2,937,943 | +0.02(+0.10%) |
Nov 17, 2009 | 23.62 | 23.72 | 23.57 | 23.72 | 2,685,915 | +0.14(+0.57%) |
Nov 16, 2009 | 23.77 | 23.80 | 23.49 | 23.59 | 4,085,896 | -0.34(-1.44%) |
Nov 13, 2009 | 23.77 | 23.98 | 23.69 | 23.93 | 3,596,147 | +0.16(+0.69%) |
Nov 12, 2009 | 23.98 | 23.98 | 23.70 | 23.77 | 3,953,276 | -0.17(-0.71%) |
Nov 11, 2009 | 24.01 | 24.01 | 23.76 | 23.94 | 3,853,652 | +0.01(+0.02%) |
Nov 10, 2009 | 23.72 | 24.00 | 23.71 | 23.93 | 2,908,964 | +0.14(+0.59%) |
Nov 09, 2009 | 23.46 | 23.81 | 23.45 | 23.79 | 2,910,497 | +0.38(+1.64%) |
Nov 06, 2009 | 23.39 | 23.53 | 23.30 | 23.41 | 3,385,908 | -0.01(-0.05%) |
Nov 05, 2009 | 23.24 | 23.43 | 23.17 | 23.42 | 2,979,831 | +0.34(+1.47%) |
Nov 04, 2009 | 23.12 | 23.35 | 23.01 | 23.08 | 3,120,153 | +0.04(+0.17%) |
Nov 03, 2009 | 23.16 | 23.24 | 23.00 | 23.04 | 3,675,500 | -0.17(-0.73%) |