Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.91 | 24.32 | 23.82 | 23.85 | 15,607,001 | +0.03(+0.12%) |
Jan 28, 2010 | 24.01 | 24.51 | 23.79 | 23.82 | 18,938,276 | -0.10(-0.43%) |
Jan 27, 2010 | 24.08 | 24.35 | 23.76 | 23.93 | 14,421,012 | -0.25(-1.04%) |
Jan 26, 2010 | 24.27 | 24.46 | 24.14 | 24.18 | 10,096,886 | -0.17(-0.70%) |
Jan 25, 2010 | 24.65 | 24.65 | 24.32 | 24.35 | 10,047,744 | -0.15(-0.60%) |
Jan 22, 2010 | 24.37 | 24.92 | 24.10 | 24.49 | 14,889,724 | +0.00(+0.00%) |
Jan 21, 2010 | 24.91 | 25.03 | 24.41 | 24.49 | 16,390,558 | -0.45(-1.80%) |
Jan 20, 2010 | 24.93 | 25.08 | 24.70 | 24.94 | 12,948,156 | -0.01(-0.04%) |
Jan 19, 2010 | 24.86 | 25.03 | 24.76 | 24.95 | 11,691,146 | +0.03(+0.12%) |
Jan 15, 2010 | 24.95 | 24.92 | 24.92 | 24.92 | 19,483,404 | -0.03(-0.12%) |
Jan 14, 2010 | 24.84 | 25.03 | 24.72 | 24.95 | 13,149,542 | -0.01(-0.06%) |
Jan 13, 2010 | 24.53 | 25.06 | 24.42 | 24.97 | 15,520,302 | +0.30(+1.22%) |
Jan 12, 2010 | 24.89 | 24.97 | 24.57 | 24.67 | 15,979,854 | -0.27(-1.09%) |
Jan 11, 2010 | 25.12 | 25.12 | 24.80 | 24.94 | 13,372,991 | -0.05(-0.21%) |
Jan 08, 2010 | 24.75 | 25.29 | 24.63 | 24.99 | 29,737,362 | +0.18(+0.71%) |
Jan 07, 2010 | 23.96 | 24.89 | 23.93 | 24.81 | 24,408,938 | +0.88(+3.69%) |
Jan 06, 2010 | 23.85 | 24.24 | 23.78 | 23.93 | 15,401,100 | -0.21(-0.88%) |
Jan 05, 2010 | 24.20 | 24.28 | 24.00 | 24.14 | 10,220,617 | -0.10(-0.39%) |
Jan 04, 2010 | 23.84 | 24.29 | 23.80 | 24.24 | 19,968,802 | +0.57(+2.39%) |
Dec 31, 2009 | 23.97 | 23.67 | 23.67 | 23.67 | 6,751,979 | -0.37(-1.53%) |
Dec 30, 2009 | 23.93 | 24.11 | 23.85 | 24.04 | 7,265,376 | +0.04(+0.18%) |
Dec 29, 2009 | 23.92 | 24.05 | 23.80 | 24.00 | 8,590,427 | +0.19(+0.80%) |
Dec 28, 2009 | 23.70 | 23.92 | 23.64 | 23.81 | 7,420,989 | +0.18(+0.78%) |
Dec 24, 2009 | 23.56 | 23.70 | 23.56 | 23.62 | 2,972,597 | +0.04(+0.16%) |
Dec 23, 2009 | 23.78 | 23.85 | 23.51 | 23.59 | 8,028,331 | -0.16(-0.68%) |
Dec 22, 2009 | 23.79 | 23.95 | 23.68 | 23.75 | 9,641,368 | +0.01(+0.03%) |
Dec 21, 2009 | 23.40 | 24.09 | 23.34 | 23.74 | 28,841,842 | +0.82(+3.59%) |
Dec 18, 2009 | 22.98 | 23.00 | 22.59 | 22.92 | 27,719,224 | -0.01(-0.06%) |
Dec 17, 2009 | 22.67 | 23.05 | 22.34 | 22.93 | 29,662,644 | +0.09(+0.39%) |
Dec 16, 2009 | 23.41 | 23.41 | 22.68 | 22.84 | 50,748,100 | -0.50(-2.14%) |
Dec 15, 2009 | 23.70 | 23.73 | 23.29 | 23.34 | 22,706,962 | -0.44(-1.85%) |
Dec 14, 2009 | 23.79 | 23.84 | 23.70 | 23.78 | 14,880,708 | +0.10(+0.43%) |
Dec 11, 2009 | 23.37 | 23.84 | 23.37 | 23.68 | 22,439,978 | +0.53(+2.29%) |
Dec 10, 2009 | 23.00 | 23.23 | 22.91 | 23.15 | 13,183,191 | +0.35(+1.51%) |
Dec 09, 2009 | 22.46 | 22.85 | 22.41 | 22.81 | 19,849,414 | +0.35(+1.54%) |
Dec 08, 2009 | 22.75 | 22.76 | 22.32 | 22.46 | 21,944,254 | -0.21(-0.94%) |
Dec 07, 2009 | 22.63 | 22.78 | 22.57 | 22.67 | 14,321,911 | +0.07(+0.29%) |
Dec 04, 2009 | 22.76 | 23.01 | 22.48 | 22.61 | 17,565,704 | -0.03(-0.13%) |
Dec 03, 2009 | 22.87 | 22.95 | 22.57 | 22.64 | 17,164,274 | -0.23(-1.00%) |
Dec 02, 2009 | 22.59 | 22.96 | 22.45 | 22.87 | 19,403,886 | -0.05(-0.22%) |
Dec 01, 2009 | 22.92 | 23.23 | 22.79 | 22.92 | 14,523,827 | +0.12(+0.55%) |
Nov 30, 2009 | 22.87 | 22.94 | 22.72 | 22.79 | 14,737,203 | -0.14(-0.61%) |
Nov 27, 2009 | 22.58 | 23.06 | 22.55 | 22.93 | 7,316,936 | -0.24(-1.05%) |
Nov 25, 2009 | 23.37 | 23.46 | 23.06 | 23.17 | 16,801,978 | -0.05(-0.22%) |
Nov 24, 2009 | 23.34 | 23.58 | 23.20 | 23.23 | 19,270,730 | -0.21(-0.91%) |
Nov 23, 2009 | 23.45 | 23.72 | 22.86 | 23.44 | 26,716,696 | +0.18(+0.79%) |
Nov 20, 2009 | 22.89 | 23.31 | 22.86 | 23.25 | 37,115,704 | +0.41(+1.80%) |
Nov 19, 2009 | 22.42 | 23.08 | 22.37 | 22.84 | 34,077,268 | +0.29(+1.27%) |
Nov 18, 2009 | 22.34 | 22.60 | 22.20 | 22.56 | 22,067,392 | +0.18(+0.82%) |
Nov 17, 2009 | 22.17 | 22.42 | 22.05 | 22.37 | 18,137,282 | +0.18(+0.83%) |
Nov 16, 2009 | 22.44 | 22.56 | 22.11 | 22.19 | 23,917,244 | -0.04(-0.20%) |
Nov 13, 2009 | 21.95 | 22.33 | 21.93 | 22.23 | 24,935,578 | +0.43(+1.95%) |
Nov 12, 2009 | 21.92 | 22.17 | 21.62 | 21.81 | 35,889,396 | -0.24(-1.10%) |
Nov 11, 2009 | 22.16 | 22.51 | 21.90 | 22.05 | 41,060,992 | +0.10(+0.47%) |
Nov 10, 2009 | 22.45 | 22.61 | 21.84 | 21.95 | 41,303,092 | -0.76(-3.37%) |
Nov 09, 2009 | 22.04 | 22.77 | 22.01 | 22.71 | 45,777,208 | +0.82(+3.73%) |
Nov 06, 2009 | 21.33 | 22.07 | 21.22 | 21.90 | 66,667,212 | +0.59(+2.76%) |
Nov 05, 2009 | 20.91 | 21.78 | 20.12 | 21.31 | 251,749,136 | -5.26(-19.81%) |
Nov 04, 2009 | 26.32 | 26.94 | 26.25 | 26.57 | 17,232,562 | +0.53(+2.03%) |
Nov 03, 2009 | 26.24 | 26.55 | 25.88 | 26.04 | 10,772,924 | -0.24(-0.90%) |