Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.48 | 22.97 | 22.29 | 22.39 | 1,580,359 | -0.18(-0.79%) |
Jan 28, 2010 | 22.69 | 22.77 | 22.35 | 22.57 | 1,222,008 | -0.08(-0.33%) |
Jan 27, 2010 | 22.43 | 22.76 | 22.25 | 22.65 | 1,258,834 | +0.17(+0.75%) |
Jan 26, 2010 | 22.59 | 22.81 | 22.42 | 22.48 | 1,319,482 | -0.24(-1.04%) |
Jan 25, 2010 | 22.95 | 22.96 | 22.25 | 22.71 | 1,499,953 | +0.16(+0.72%) |
Jan 22, 2010 | 23.17 | 23.53 | 22.53 | 22.55 | 1,548,738 | -0.69(-2.98%) |
Jan 21, 2010 | 23.91 | 24.13 | 23.21 | 23.25 | 1,969,581 | -0.64(-2.68%) |
Jan 20, 2010 | 24.18 | 24.18 | 23.74 | 23.89 | 1,808,700 | -0.01(-0.05%) |
Jan 19, 2010 | 23.42 | 23.92 | 23.39 | 23.90 | 1,261,454 | +0.55(+2.37%) |
Jan 15, 2010 | 23.40 | 23.34 | 23.34 | 23.34 | 1,308,284 | -0.19(-0.81%) |
Jan 14, 2010 | 23.48 | 23.65 | 23.27 | 23.54 | 1,309,784 | -0.09(-0.39%) |
Jan 13, 2010 | 23.14 | 23.69 | 23.06 | 23.63 | 1,328,579 | +0.66(+2.87%) |
Jan 12, 2010 | 23.28 | 23.56 | 22.89 | 22.97 | 1,403,914 | -0.32(-1.36%) |
Jan 11, 2010 | 23.91 | 24.03 | 23.25 | 23.29 | 2,222,335 | +0.07(+0.30%) |
Jan 08, 2010 | 23.51 | 23.58 | 23.12 | 23.22 | 3,131,437 | -0.36(-1.52%) |
Jan 07, 2010 | 23.63 | 23.70 | 23.14 | 23.58 | 3,086,532 | -0.05(-0.20%) |
Jan 06, 2010 | 23.91 | 24.10 | 23.51 | 23.62 | 3,034,699 | -0.29(-1.21%) |
Jan 05, 2010 | 23.95 | 24.11 | 23.69 | 23.91 | 3,079,232 | -0.05(-0.22%) |
Jan 04, 2010 | 24.64 | 24.94 | 23.78 | 23.96 | 3,066,650 | -0.51(-2.08%) |
Dec 31, 2009 | 25.06 | 24.47 | 24.47 | 24.47 | 1,504,977 | -0.54(-2.15%) |
Dec 30, 2009 | 24.85 | 25.04 | 24.57 | 25.01 | 1,172,256 | -0.04(-0.16%) |
Dec 29, 2009 | 25.44 | 25.63 | 24.90 | 25.05 | 892,308 | -0.37(-1.45%) |
Dec 28, 2009 | 24.91 | 25.99 | 24.85 | 25.42 | 2,405,202 | +0.59(+2.40%) |
Dec 24, 2009 | 24.41 | 24.92 | 24.33 | 24.82 | 870,946 | +0.46(+1.87%) |
Dec 23, 2009 | 24.10 | 24.66 | 24.00 | 24.37 | 2,541,161 | +0.50(+2.11%) |
Dec 22, 2009 | 23.52 | 23.87 | 23.41 | 23.86 | 1,488,714 | +0.33(+1.40%) |
Dec 21, 2009 | 23.01 | 23.57 | 23.03 | 23.54 | 898,784 | +0.53(+2.28%) |
Dec 18, 2009 | 22.98 | 23.04 | 22.67 | 23.01 | 1,487,825 | +0.21(+0.94%) |
Dec 17, 2009 | 22.50 | 22.96 | 22.45 | 22.80 | 1,193,808 | -0.08(-0.33%) |
Dec 16, 2009 | 22.87 | 23.15 | 22.82 | 22.87 | 1,356,753 | +0.13(+0.58%) |
Dec 15, 2009 | 22.65 | 22.86 | 22.36 | 22.74 | 1,318,422 | -0.06(-0.28%) |
Dec 14, 2009 | 22.58 | 22.81 | 22.43 | 22.80 | 1,898,181 | +0.96(+4.42%) |
Dec 11, 2009 | 21.78 | 21.87 | 21.46 | 21.84 | 1,928,717 | +0.22(+1.02%) |
Dec 10, 2009 | 22.22 | 22.28 | 21.52 | 21.62 | 1,852,538 | -0.46(-2.09%) |
Dec 09, 2009 | 22.60 | 22.66 | 21.88 | 22.08 | 1,998,614 | -0.59(-2.60%) |
Dec 08, 2009 | 22.87 | 23.01 | 22.37 | 22.67 | 1,840,532 | -0.52(-2.24%) |
Dec 07, 2009 | 23.78 | 23.78 | 23.00 | 23.19 | 856,775 | -0.62(-2.60%) |
Dec 04, 2009 | 23.36 | 23.88 | 23.16 | 23.81 | 1,577,009 | +0.84(+3.65%) |
Dec 03, 2009 | 23.07 | 23.73 | 22.91 | 22.97 | 1,630,999 | -0.10(-0.45%) |
Dec 02, 2009 | 22.52 | 23.21 | 22.48 | 23.07 | 1,085,743 | +0.45(+1.99%) |
Dec 01, 2009 | 22.59 | 22.83 | 22.46 | 22.62 | 1,139,127 | +0.24(+1.08%) |
Nov 30, 2009 | 21.51 | 22.47 | 21.44 | 22.38 | 1,917,928 | +0.84(+3.89%) |
Nov 27, 2009 | 21.54 | 22.03 | 21.47 | 21.54 | 610,154 | -0.71(-3.19%) |
Nov 25, 2009 | 22.20 | 22.33 | 22.09 | 22.25 | 698,026 | +0.17(+0.78%) |
Nov 24, 2009 | 22.36 | 22.37 | 21.91 | 22.08 | 1,004,387 | -0.34(-1.52%) |
Nov 23, 2009 | 22.59 | 22.81 | 22.21 | 22.42 | 1,149,372 | +0.25(+1.12%) |
Nov 20, 2009 | 21.92 | 22.29 | 21.73 | 22.17 | 1,203,381 | +0.12(+0.52%) |
Nov 19, 2009 | 22.26 | 22.30 | 21.95 | 22.06 | 1,392,040 | -0.91(-3.95%) |
Nov 18, 2009 | 22.77 | 23.04 | 22.45 | 22.96 | 1,556,313 | +0.24(+1.04%) |
Nov 17, 2009 | 22.95 | 23.34 | 22.71 | 22.73 | 1,500,565 | -0.43(-1.87%) |
Nov 16, 2009 | 22.92 | 23.40 | 22.90 | 23.16 | 1,585,581 | +0.45(+1.98%) |
Nov 13, 2009 | 22.41 | 22.80 | 22.21 | 22.71 | 916,337 | +0.45(+2.02%) |
Nov 12, 2009 | 22.55 | 22.77 | 22.23 | 22.26 | 1,001,043 | -0.37(-1.63%) |
Nov 11, 2009 | 22.46 | 22.70 | 22.20 | 22.63 | 1,385,833 | +0.49(+2.22%) |
Nov 10, 2009 | 21.96 | 22.35 | 21.69 | 22.14 | 1,189,138 | +0.05(+0.21%) |
Nov 09, 2009 | 21.31 | 22.14 | 21.14 | 22.09 | 1,608,371 | +1.09(+5.20%) |
Nov 06, 2009 | 21.13 | 21.40 | 20.89 | 21.00 | 1,811,676 | -0.46(-2.13%) |
Nov 05, 2009 | 21.30 | 21.50 | 21.05 | 21.46 | 1,500,114 | +0.43(+2.03%) |
Nov 04, 2009 | 21.99 | 21.99 | 20.99 | 21.03 | 1,981,171 | -0.64(-2.93%) |
Nov 03, 2009 | 20.99 | 21.76 | 20.86 | 21.66 | 1,961,033 | +0.50(+2.35%) |