Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.81 | 23.81 | 23.27 | 23.32 | 14,011,653 | -0.36(-1.54%) |
Jan 28, 2010 | 23.79 | 23.85 | 23.36 | 23.68 | 14,225,299 | -0.42(-1.76%) |
Jan 27, 2010 | 23.95 | 24.13 | 23.78 | 24.11 | 10,581,509 | +0.15(+0.64%) |
Jan 26, 2010 | 23.82 | 24.00 | 23.70 | 23.95 | 10,760,766 | +0.27(+1.15%) |
Jan 25, 2010 | 23.75 | 23.86 | 23.54 | 23.68 | 9,811,281 | +0.15(+0.65%) |
Jan 22, 2010 | 23.91 | 24.12 | 23.49 | 23.53 | 10,940,859 | -0.39(-1.63%) |
Jan 21, 2010 | 24.69 | 24.83 | 23.85 | 23.92 | 16,639,328 | -0.79(-3.19%) |
Jan 20, 2010 | 24.78 | 24.99 | 24.29 | 24.71 | 13,361,390 | -0.07(-0.29%) |
Jan 19, 2010 | 23.84 | 25.12 | 23.79 | 24.78 | 26,863,642 | +1.05(+4.44%) |
Jan 15, 2010 | 23.85 | 23.73 | 23.73 | 23.73 | 9,841,777 | -0.12(-0.50%) |
Jan 14, 2010 | 23.68 | 23.85 | 23.68 | 23.85 | 9,687,234 | +0.10(+0.42%) |
Jan 13, 2010 | 23.42 | 23.85 | 23.36 | 23.75 | 8,032,169 | +0.32(+1.39%) |
Jan 12, 2010 | 23.42 | 23.58 | 23.33 | 23.42 | 7,096,092 | -0.08(-0.34%) |
Jan 11, 2010 | 23.25 | 23.56 | 23.25 | 23.50 | 7,235,937 | +0.32(+1.37%) |
Jan 08, 2010 | 23.37 | 23.37 | 23.08 | 23.19 | 8,490,569 | -0.18(-0.77%) |
Jan 07, 2010 | 23.51 | 23.56 | 23.28 | 23.36 | 9,053,001 | -0.12(-0.51%) |
Jan 06, 2010 | 23.34 | 23.54 | 23.34 | 23.48 | 11,565,677 | +0.17(+0.74%) |
Jan 05, 2010 | 23.78 | 23.79 | 23.14 | 23.31 | 11,347,537 | -0.42(-1.76%) |
Jan 04, 2010 | 23.70 | 24.08 | 23.70 | 23.73 | 9,158,615 | +0.07(+0.31%) |
Dec 31, 2009 | 23.91 | 23.66 | 23.66 | 23.66 | 7,278,229 | -0.30(-1.27%) |
Dec 30, 2009 | 23.75 | 23.96 | 23.73 | 23.96 | 5,219,457 | +0.11(+0.44%) |
Dec 29, 2009 | 23.99 | 24.09 | 23.84 | 23.85 | 5,478,644 | -0.13(-0.55%) |
Dec 28, 2009 | 23.97 | 24.08 | 23.84 | 23.99 | 4,685,692 | +0.09(+0.36%) |
Dec 24, 2009 | 23.85 | 23.91 | 23.72 | 23.90 | 2,129,231 | +0.09(+0.39%) |
Dec 23, 2009 | 24.08 | 24.16 | 23.77 | 23.81 | 8,420,814 | -0.11(-0.47%) |
Dec 22, 2009 | 24.13 | 24.30 | 23.82 | 23.92 | 7,896,840 | -0.09(-0.39%) |
Dec 21, 2009 | 23.75 | 24.20 | 23.66 | 24.01 | 9,594,743 | +0.35(+1.48%) |
Dec 18, 2009 | 23.50 | 23.70 | 23.40 | 23.66 | 14,853,027 | +0.18(+0.76%) |
Dec 17, 2009 | 23.64 | 23.69 | 23.40 | 23.48 | 8,028,639 | -0.30(-1.28%) |
Dec 16, 2009 | 23.81 | 23.89 | 23.66 | 23.79 | 10,986,653 | +0.11(+0.45%) |
Dec 15, 2009 | 23.57 | 23.71 | 23.34 | 23.68 | 9,166,682 | +0.09(+0.36%) |
Dec 14, 2009 | 23.68 | 23.72 | 23.48 | 23.60 | 9,870,938 | +0.43(+1.86%) |
Dec 11, 2009 | 23.34 | 23.44 | 22.83 | 23.17 | 18,959,870 | -0.03(-0.14%) |
Dec 10, 2009 | 23.71 | 23.87 | 23.03 | 23.20 | 33,101,958 | -1.02(-4.21%) |
Dec 09, 2009 | 24.18 | 24.34 | 24.00 | 24.22 | 9,886,897 | +0.03(+0.14%) |
Dec 08, 2009 | 24.52 | 24.73 | 24.14 | 24.19 | 10,839,911 | -0.37(-1.51%) |
Dec 07, 2009 | 24.80 | 25.03 | 24.53 | 24.56 | 8,570,231 | -0.21(-0.86%) |
Dec 04, 2009 | 25.01 | 25.17 | 24.68 | 24.77 | 7,549,435 | -0.01(-0.03%) |
Dec 03, 2009 | 24.83 | 25.17 | 24.72 | 24.78 | 9,604,446 | -0.07(-0.29%) |
Dec 02, 2009 | 24.57 | 24.95 | 24.57 | 24.85 | 9,991,907 | +0.28(+1.13%) |
Dec 01, 2009 | 24.39 | 24.83 | 24.29 | 24.57 | 10,207,997 | +0.24(+0.98%) |
Nov 30, 2009 | 24.50 | 24.51 | 24.23 | 24.33 | 10,084,914 | -0.11(-0.46%) |
Nov 27, 2009 | 24.45 | 24.54 | 24.15 | 24.44 | 4,589,839 | -0.33(-1.34%) |
Nov 25, 2009 | 24.80 | 24.87 | 24.64 | 24.78 | 7,719,049 | +0.07(+0.27%) |
Nov 24, 2009 | 24.44 | 24.78 | 24.32 | 24.71 | 12,119,004 | +0.33(+1.36%) |
Nov 23, 2009 | 24.27 | 24.63 | 24.27 | 24.38 | 7,742,791 | +0.14(+0.57%) |
Nov 20, 2009 | 23.87 | 24.31 | 23.85 | 24.24 | 11,051,160 | +0.31(+1.30%) |
Nov 19, 2009 | 23.89 | 23.99 | 23.36 | 23.93 | 10,675,066 | -0.06(-0.25%) |
Nov 18, 2009 | 23.85 | 23.99 | 23.54 | 23.99 | 8,671,145 | +0.18(+0.75%) |
Nov 17, 2009 | 23.77 | 23.81 | 23.57 | 23.81 | 7,216,716 | +0.03(+0.14%) |
Nov 16, 2009 | 23.44 | 23.89 | 23.35 | 23.77 | 11,127,289 | +0.35(+1.50%) |
Nov 13, 2009 | 23.25 | 23.53 | 23.15 | 23.42 | 7,577,335 | +0.25(+1.09%) |
Nov 12, 2009 | 23.20 | 23.45 | 23.13 | 23.17 | 7,889,847 | -0.14(-0.60%) |
Nov 11, 2009 | 23.39 | 23.45 | 23.09 | 23.31 | 9,305,259 | -0.04(-0.17%) |
Nov 10, 2009 | 23.02 | 23.41 | 22.98 | 23.35 | 9,122,808 | +0.28(+1.21%) |
Nov 09, 2009 | 22.71 | 23.11 | 22.61 | 23.07 | 8,907,815 | +0.54(+2.38%) |
Nov 06, 2009 | 22.47 | 22.56 | 22.32 | 22.54 | 13,818,941 | +0.07(+0.32%) |
Nov 05, 2009 | 22.30 | 22.60 | 22.22 | 22.47 | 7,427,886 | +0.27(+1.21%) |
Nov 04, 2009 | 22.09 | 22.46 | 21.98 | 22.20 | 8,826,474 | +0.29(+1.31%) |
Nov 03, 2009 | 22.15 | 22.21 | 21.81 | 21.91 | 11,016,083 | -0.33(-1.50%) |