Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.94 | 23.42 | 22.67 | 22.69 | 3,345,890 | -0.17(-0.75%) |
Jan 28, 2010 | 22.99 | 23.11 | 22.63 | 22.86 | 3,847,471 | +0.03(+0.14%) |
Jan 27, 2010 | 22.99 | 23.22 | 22.55 | 22.82 | 4,036,160 | -0.18(-0.80%) |
Jan 26, 2010 | 22.39 | 23.48 | 22.39 | 23.01 | 4,558,188 | +0.47(+2.07%) |
Jan 25, 2010 | 22.62 | 22.73 | 22.34 | 22.54 | 3,035,025 | +0.12(+0.53%) |
Jan 22, 2010 | 23.20 | 23.22 | 22.38 | 22.42 | 6,547,392 | -0.39(-1.70%) |
Jan 21, 2010 | 23.53 | 23.76 | 22.75 | 22.81 | 4,439,909 | -0.58(-2.50%) |
Jan 20, 2010 | 23.44 | 23.57 | 23.19 | 23.40 | 3,442,396 | -0.38(-1.60%) |
Jan 19, 2010 | 23.66 | 23.89 | 23.51 | 23.78 | 3,594,970 | +0.12(+0.50%) |
Jan 15, 2010 | 23.99 | 23.66 | 23.66 | 23.66 | 5,877,270 | -0.47(-1.93%) |
Jan 14, 2010 | 24.59 | 24.62 | 24.05 | 24.12 | 2,771,211 | -0.41(-1.69%) |
Jan 13, 2010 | 24.37 | 24.59 | 24.10 | 24.54 | 2,258,851 | +0.36(+1.49%) |
Jan 12, 2010 | 24.87 | 24.98 | 24.14 | 24.18 | 5,280,256 | -1.01(-4.02%) |
Jan 11, 2010 | 25.05 | 25.21 | 24.74 | 25.19 | 3,141,622 | +0.37(+1.48%) |
Jan 08, 2010 | 25.46 | 25.53 | 24.73 | 24.82 | 5,984,568 | -0.75(-2.93%) |
Jan 07, 2010 | 24.83 | 25.62 | 24.42 | 25.57 | 7,076,088 | +0.99(+4.01%) |
Jan 06, 2010 | 24.51 | 24.74 | 24.43 | 24.58 | 5,761,611 | +0.07(+0.27%) |
Jan 05, 2010 | 24.81 | 25.07 | 24.43 | 24.52 | 7,631,374 | -0.39(-1.56%) |
Jan 04, 2010 | 25.04 | 25.06 | 24.66 | 24.91 | 4,288,236 | +0.22(+0.90%) |
Dec 31, 2009 | 25.03 | 24.68 | 24.68 | 24.68 | 1,997,407 | -0.39(-1.55%) |
Dec 30, 2009 | 25.00 | 25.30 | 24.93 | 25.07 | 2,762,425 | -0.14(-0.57%) |
Dec 29, 2009 | 24.86 | 25.42 | 24.75 | 25.21 | 3,236,789 | +0.39(+1.56%) |
Dec 28, 2009 | 24.58 | 25.02 | 24.51 | 24.83 | 2,498,216 | +0.28(+1.15%) |
Dec 24, 2009 | 24.66 | 24.83 | 24.45 | 24.54 | 1,067,482 | -0.07(-0.27%) |
Dec 23, 2009 | 24.21 | 24.64 | 24.05 | 24.61 | 2,642,483 | +0.52(+2.15%) |
Dec 22, 2009 | 24.13 | 24.31 | 24.01 | 24.09 | 2,239,049 | -0.07(-0.30%) |
Dec 21, 2009 | 23.49 | 24.19 | 23.32 | 24.16 | 3,988,499 | +0.73(+3.11%) |
Dec 18, 2009 | 23.23 | 23.43 | 22.70 | 23.43 | 4,700,668 | +0.34(+1.48%) |
Dec 17, 2009 | 23.40 | 23.66 | 23.09 | 23.09 | 3,861,976 | -0.99(-4.09%) |
Dec 16, 2009 | 23.74 | 24.11 | 23.64 | 24.08 | 3,815,912 | +0.47(+1.97%) |
Dec 15, 2009 | 24.05 | 24.07 | 23.52 | 23.61 | 3,730,316 | -0.58(-2.39%) |
Dec 14, 2009 | 23.95 | 24.19 | 23.94 | 24.19 | 3,462,690 | +0.51(+2.16%) |
Dec 11, 2009 | 23.42 | 23.68 | 23.28 | 23.68 | 2,835,277 | +0.35(+1.52%) |
Dec 10, 2009 | 22.84 | 23.39 | 22.84 | 23.32 | 3,489,188 | +0.54(+2.36%) |
Dec 09, 2009 | 22.92 | 22.95 | 22.44 | 22.78 | 3,251,256 | -0.26(-1.11%) |
Dec 08, 2009 | 22.90 | 23.40 | 22.63 | 23.04 | 4,533,460 | -0.11(-0.48%) |
Dec 07, 2009 | 23.21 | 23.53 | 23.10 | 23.15 | 4,031,685 | +0.01(+0.03%) |
Dec 04, 2009 | 23.45 | 23.96 | 22.88 | 23.15 | 6,174,076 | +0.18(+0.77%) |
Dec 03, 2009 | 23.00 | 23.38 | 22.67 | 22.97 | 7,893,409 | +0.16(+0.72%) |
Dec 02, 2009 | 22.52 | 23.15 | 22.45 | 22.80 | 5,379,466 | +0.25(+1.11%) |
Dec 01, 2009 | 22.26 | 22.81 | 22.04 | 22.55 | 6,015,830 | +0.58(+2.66%) |
Nov 30, 2009 | 22.39 | 22.39 | 21.56 | 21.97 | 6,532,414 | -0.37(-1.68%) |
Nov 27, 2009 | 22.27 | 22.82 | 22.11 | 22.34 | 2,906,577 | -0.53(-2.33%) |
Nov 25, 2009 | 22.31 | 22.93 | 22.21 | 22.88 | 4,477,902 | +0.65(+2.93%) |
Nov 24, 2009 | 22.23 | 22.46 | 22.09 | 22.23 | 3,429,135 | -0.10(-0.44%) |
Nov 23, 2009 | 22.65 | 22.70 | 22.04 | 22.32 | 5,515,612 | +0.03(+0.12%) |
Nov 20, 2009 | 22.35 | 22.84 | 22.00 | 22.30 | 4,984,992 | -0.18(-0.82%) |
Nov 19, 2009 | 22.65 | 22.65 | 22.08 | 22.48 | 4,832,241 | -0.42(-1.84%) |
Nov 18, 2009 | 22.66 | 23.05 | 22.61 | 22.90 | 4,455,995 | +0.03(+0.14%) |
Nov 17, 2009 | 22.93 | 23.05 | 22.28 | 22.87 | 9,455,734 | -0.15(-0.66%) |
Nov 16, 2009 | 23.29 | 23.29 | 22.76 | 23.02 | 7,306,396 | +0.70(+3.12%) |
Nov 13, 2009 | 21.55 | 22.38 | 21.54 | 22.32 | 18,691,424 | -0.34(-1.51%) |
Nov 12, 2009 | 23.07 | 23.29 | 22.32 | 22.67 | 8,333,063 | -0.23(-1.00%) |
Nov 11, 2009 | 23.29 | 23.57 | 22.63 | 22.90 | 8,378,032 | -0.43(-1.83%) |
Nov 10, 2009 | 22.92 | 23.44 | 22.92 | 23.32 | 4,963,917 | +0.23(+1.00%) |
Nov 09, 2009 | 22.47 | 23.37 | 22.47 | 23.09 | 8,304,553 | +0.81(+3.62%) |
Nov 06, 2009 | 22.06 | 22.48 | 21.73 | 22.29 | 4,774,248 | +0.56(+2.60%) |
Nov 05, 2009 | 21.83 | 22.30 | 21.29 | 21.72 | 9,679,551 | +0.31(+1.44%) |
Nov 04, 2009 | 21.80 | 21.91 | 21.25 | 21.41 | 7,980,911 | -0.05(-0.21%) |
Nov 03, 2009 | 20.93 | 21.54 | 20.57 | 21.46 | 9,477,806 | +0.25(+1.18%) |