Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.78 | 24.10 | 23.59 | 23.79 | 5,131,937 | +0.00(+0.00%) |
Jan 28, 2010 | 24.49 | 24.65 | 23.71 | 23.79 | 4,570,204 | -0.68(-2.78%) |
Jan 27, 2010 | 24.38 | 24.58 | 24.09 | 24.47 | 2,305,740 | +0.09(+0.37%) |
Jan 26, 2010 | 24.63 | 24.81 | 24.32 | 24.38 | 3,478,391 | -0.37(-1.49%) |
Jan 25, 2010 | 25.28 | 25.42 | 24.70 | 24.75 | 3,712,891 | -0.35(-1.39%) |
Jan 22, 2010 | 25.63 | 25.78 | 24.95 | 25.10 | 4,554,064 | -0.59(-2.30%) |
Jan 21, 2010 | 26.07 | 26.39 | 25.56 | 25.69 | 3,318,886 | -0.43(-1.65%) |
Jan 20, 2010 | 26.08 | 26.19 | 25.29 | 26.12 | 3,806,664 | -0.05(-0.19%) |
Jan 19, 2010 | 26.11 | 26.43 | 25.88 | 26.17 | 2,395,067 | +0.09(+0.35%) |
Jan 15, 2010 | 26.22 | 26.08 | 26.08 | 26.08 | 3,405,900 | -0.52(-1.95%) |
Jan 14, 2010 | 26.28 | 26.80 | 26.27 | 26.60 | 2,659,437 | +0.35(+1.33%) |
Jan 13, 2010 | 26.05 | 26.43 | 25.87 | 26.25 | 2,664,965 | +0.36(+1.39%) |
Jan 12, 2010 | 26.17 | 26.23 | 25.63 | 25.89 | 3,993,223 | -0.36(-1.37%) |
Jan 11, 2010 | 26.34 | 26.49 | 26.07 | 26.25 | 2,151,299 | -0.01(-0.04%) |
Jan 08, 2010 | 25.40 | 26.40 | 25.22 | 26.26 | 4,648,295 | +0.78(+3.06%) |
Jan 07, 2010 | 25.22 | 25.58 | 25.11 | 25.48 | 4,161,045 | +0.14(+0.55%) |
Jan 06, 2010 | 25.15 | 25.52 | 24.83 | 25.34 | 6,638,328 | +0.06(+0.24%) |
Jan 05, 2010 | 25.62 | 25.71 | 25.06 | 25.28 | 3,008,745 | -0.39(-1.52%) |
Jan 04, 2010 | 25.61 | 25.83 | 25.61 | 25.67 | 2,228,507 | +0.26(+1.02%) |
Dec 31, 2009 | 25.55 | 25.41 | 25.41 | 25.41 | 1,959,400 | -0.11(-0.43%) |
Dec 30, 2009 | 25.48 | 25.63 | 25.39 | 25.52 | 1,584,796 | +0.01(+0.04%) |
Dec 29, 2009 | 25.45 | 25.55 | 25.25 | 25.51 | 1,498,230 | +0.07(+0.28%) |
Dec 28, 2009 | 25.85 | 25.90 | 25.28 | 25.44 | 2,113,576 | -0.44(-1.70%) |
Dec 24, 2009 | 25.27 | 25.90 | 25.12 | 25.88 | 928,254 | +0.58(+2.29%) |
Dec 23, 2009 | 25.13 | 25.30 | 24.94 | 25.30 | 1,141,053 | +0.30(+1.20%) |
Dec 22, 2009 | 25.01 | 25.25 | 24.96 | 25.00 | 1,543,655 | -0.02(-0.08%) |
Dec 21, 2009 | 24.65 | 25.07 | 24.62 | 25.02 | 1,815,767 | +0.41(+1.67%) |
Dec 18, 2009 | 24.38 | 24.65 | 24.18 | 24.61 | 3,962,695 | +0.42(+1.74%) |
Dec 17, 2009 | 24.41 | 24.46 | 24.16 | 24.19 | 2,572,478 | -0.33(-1.35%) |
Dec 16, 2009 | 24.26 | 24.73 | 24.26 | 24.52 | 2,803,156 | +0.07(+0.29%) |
Dec 15, 2009 | 24.19 | 24.66 | 24.19 | 24.45 | 4,136,955 | -0.11(-0.45%) |
Dec 14, 2009 | 24.14 | 24.61 | 23.40 | 24.56 | 4,706,882 | +0.93(+3.94%) |
Dec 11, 2009 | 23.43 | 23.75 | 23.24 | 23.63 | 5,512,397 | +0.19(+0.81%) |
Dec 10, 2009 | 23.81 | 24.07 | 23.42 | 23.44 | 5,119,849 | -0.30(-1.26%) |
Dec 09, 2009 | 24.29 | 24.43 | 23.60 | 23.74 | 6,622,523 | -0.76(-3.10%) |
Dec 08, 2009 | 24.67 | 24.70 | 24.19 | 24.50 | 2,306,203 | -0.22(-0.89%) |
Dec 07, 2009 | 24.88 | 25.02 | 24.56 | 24.72 | 2,549,764 | -0.23(-0.92%) |
Dec 04, 2009 | 24.49 | 25.07 | 23.86 | 24.95 | 8,337,651 | +1.04(+4.35%) |
Dec 03, 2009 | 23.66 | 24.43 | 23.66 | 23.91 | 3,885,984 | +0.00(+0.00%) |
Dec 02, 2009 | 23.90 | 24.01 | 23.30 | 23.91 | 5,533,336 | -0.05(-0.21%) |
Dec 01, 2009 | 23.62 | 24.11 | 23.45 | 23.96 | 3,508,723 | +0.51(+2.17%) |
Nov 30, 2009 | 23.45 | 23.61 | 23.07 | 23.45 | 3,556,110 | -0.17(-0.72%) |
Nov 27, 2009 | 23.39 | 23.85 | 23.16 | 23.62 | 1,690,898 | -0.41(-1.71%) |
Nov 25, 2009 | 23.88 | 24.21 | 23.67 | 24.03 | 2,866,900 | +0.15(+0.63%) |
Nov 24, 2009 | 24.40 | 24.40 | 23.71 | 23.88 | 3,364,951 | -0.48(-1.97%) |
Nov 23, 2009 | 24.16 | 24.62 | 23.97 | 24.36 | 5,076,221 | +0.55(+2.31%) |
Nov 20, 2009 | 24.04 | 24.05 | 23.48 | 23.81 | 4,633,251 | -0.24(-1.00%) |
Nov 19, 2009 | 24.16 | 24.37 | 23.74 | 24.05 | 4,820,323 | -0.15(-0.62%) |
Nov 18, 2009 | 25.02 | 25.30 | 23.86 | 24.20 | 19,718,248 | -2.80(-10.37%) |
Nov 17, 2009 | 27.39 | 27.43 | 26.86 | 27.00 | 7,228,224 | -0.44(-1.60%) |
Nov 16, 2009 | 27.36 | 27.66 | 27.24 | 27.44 | 4,133,277 | +0.19(+0.70%) |
Nov 13, 2009 | 27.34 | 27.48 | 27.00 | 27.25 | 3,684,093 | +0.27(+1.00%) |
Nov 12, 2009 | 27.70 | 27.75 | 26.92 | 26.98 | 2,852,596 | -0.71(-2.56%) |
Nov 11, 2009 | 27.78 | 27.97 | 27.41 | 27.69 | 1,537,222 | +0.09(+0.33%) |
Nov 10, 2009 | 27.52 | 27.74 | 27.35 | 27.60 | 2,084,025 | +0.01(+0.04%) |
Nov 09, 2009 | 26.49 | 27.62 | 26.17 | 27.59 | 2,614,537 | +1.10(+4.15%) |
Nov 06, 2009 | 26.04 | 26.49 | 25.68 | 26.49 | 1,626,946 | +0.37(+1.42%) |
Nov 05, 2009 | 25.50 | 26.17 | 25.17 | 26.12 | 1,920,982 | +0.69(+2.71%) |
Nov 04, 2009 | 25.21 | 25.78 | 25.01 | 25.43 | 3,570,934 | +0.20(+0.79%) |
Nov 03, 2009 | 25.12 | 25.25 | 24.73 | 25.23 | 2,086,951 | +0.00(+0.00%) |