Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.93 | 26.93 | 24.70 | 24.89 | 4,438,606 | -1.34(-5.13%) |
Jan 28, 2010 | 27.60 | 27.67 | 26.04 | 26.23 | 3,316,284 | -0.65(-2.43%) |
Jan 27, 2010 | 26.72 | 27.07 | 26.19 | 26.89 | 3,287,845 | +0.07(+0.24%) |
Jan 26, 2010 | 26.45 | 27.31 | 26.08 | 26.82 | 2,717,858 | +0.22(+0.83%) |
Jan 25, 2010 | 26.70 | 27.24 | 26.53 | 26.60 | 2,372,742 | +0.15(+0.56%) |
Jan 22, 2010 | 27.95 | 27.95 | 26.30 | 26.45 | 3,629,596 | -1.58(-5.65%) |
Jan 21, 2010 | 28.24 | 28.88 | 27.82 | 28.04 | 3,166,051 | -0.10(-0.34%) |
Jan 20, 2010 | 28.11 | 28.29 | 27.64 | 28.13 | 2,231,102 | -0.35(-1.23%) |
Jan 19, 2010 | 28.17 | 28.53 | 28.06 | 28.48 | 2,605,434 | +0.23(+0.80%) |
Jan 15, 2010 | 28.64 | 28.26 | 28.26 | 28.26 | 2,816,219 | -0.65(-2.24%) |
Jan 14, 2010 | 27.81 | 29.15 | 27.81 | 28.90 | 3,909,011 | +0.80(+2.84%) |
Jan 13, 2010 | 27.06 | 28.15 | 26.98 | 28.11 | 3,298,603 | +1.03(+3.80%) |
Jan 12, 2010 | 27.07 | 27.44 | 26.75 | 27.08 | 3,848,438 | -0.57(-2.05%) |
Jan 11, 2010 | 28.92 | 28.92 | 27.21 | 27.64 | 5,014,460 | -0.92(-3.21%) |
Jan 08, 2010 | 27.90 | 28.90 | 27.77 | 28.56 | 4,698,541 | +0.99(+3.58%) |
Jan 07, 2010 | 27.30 | 27.66 | 26.84 | 27.57 | 2,813,636 | +0.17(+0.63%) |
Jan 06, 2010 | 26.46 | 27.42 | 26.27 | 27.40 | 4,170,172 | +0.96(+3.65%) |
Jan 05, 2010 | 24.98 | 26.45 | 24.91 | 26.44 | 5,108,293 | +1.46(+5.84%) |
Jan 04, 2010 | 24.22 | 25.00 | 24.22 | 24.98 | 1,546,226 | +1.25(+5.27%) |
Dec 31, 2009 | 24.30 | 23.73 | 23.73 | 23.73 | 1,091,293 | -0.50(-2.06%) |
Dec 30, 2009 | 24.45 | 24.64 | 24.19 | 24.23 | 1,844,126 | -0.42(-1.71%) |
Dec 29, 2009 | 25.19 | 25.27 | 24.63 | 24.65 | 1,581,888 | -0.42(-1.68%) |
Dec 28, 2009 | 25.36 | 25.66 | 24.93 | 25.07 | 1,266,686 | -0.10(-0.40%) |
Dec 24, 2009 | 25.29 | 25.49 | 25.01 | 25.17 | 322,445 | -0.06(-0.24%) |
Dec 23, 2009 | 24.48 | 25.32 | 24.41 | 25.23 | 2,263,285 | +0.95(+3.92%) |
Dec 22, 2009 | 24.05 | 24.51 | 24.05 | 24.28 | 1,206,075 | -0.02(-0.07%) |
Dec 21, 2009 | 24.14 | 24.40 | 24.00 | 24.30 | 2,502,236 | +0.36(+1.52%) |
Dec 18, 2009 | 23.85 | 24.03 | 23.44 | 23.94 | 3,810,592 | +0.32(+1.33%) |
Dec 17, 2009 | 23.61 | 23.83 | 23.39 | 23.62 | 2,598,690 | -0.03(-0.13%) |
Dec 16, 2009 | 23.43 | 23.94 | 23.35 | 23.65 | 3,215,935 | +0.34(+1.45%) |
Dec 15, 2009 | 23.14 | 23.72 | 23.05 | 23.31 | 3,566,485 | +0.05(+0.23%) |
Dec 14, 2009 | 23.30 | 23.47 | 23.23 | 23.26 | 2,851,038 | +0.48(+2.12%) |
Dec 11, 2009 | 22.96 | 23.04 | 22.62 | 22.78 | 2,476,188 | +0.11(+0.50%) |
Dec 10, 2009 | 22.06 | 22.73 | 22.06 | 22.66 | 2,694,254 | +0.75(+3.42%) |
Dec 09, 2009 | 21.88 | 22.28 | 21.57 | 21.91 | 3,367,158 | +0.19(+0.88%) |
Dec 08, 2009 | 21.72 | 22.06 | 21.53 | 21.72 | 3,412,412 | -0.40(-1.80%) |
Dec 07, 2009 | 21.68 | 22.48 | 21.68 | 22.12 | 3,296,697 | +0.23(+1.03%) |
Dec 04, 2009 | 22.25 | 22.65 | 21.68 | 21.90 | 3,217,987 | +0.00(+0.00%) |
Dec 03, 2009 | 22.42 | 22.46 | 21.85 | 21.90 | 2,333,672 | -0.46(-2.05%) |
Dec 02, 2009 | 22.31 | 22.71 | 22.23 | 22.35 | 2,402,272 | -0.12(-0.56%) |
Dec 01, 2009 | 22.65 | 22.95 | 22.28 | 22.48 | 3,204,753 | +0.14(+0.62%) |
Nov 30, 2009 | 22.43 | 22.56 | 22.11 | 22.34 | 4,521,958 | -0.21(-0.95%) |
Nov 27, 2009 | 22.33 | 22.77 | 22.31 | 22.56 | 1,094,643 | -0.76(-3.27%) |
Nov 25, 2009 | 22.69 | 23.38 | 22.67 | 23.32 | 2,910,613 | +0.48(+2.11%) |
Nov 24, 2009 | 22.77 | 22.97 | 22.43 | 22.84 | 2,164,350 | +0.11(+0.47%) |
Nov 23, 2009 | 22.79 | 23.17 | 22.62 | 22.73 | 3,068,941 | +0.47(+2.11%) |
Nov 20, 2009 | 22.13 | 22.33 | 21.89 | 22.26 | 2,867,958 | +0.01(+0.03%) |
Nov 19, 2009 | 22.36 | 22.68 | 21.54 | 22.25 | 4,643,587 | -0.46(-2.04%) |
Nov 18, 2009 | 22.64 | 22.95 | 22.28 | 22.72 | 3,673,278 | +0.15(+0.66%) |
Nov 17, 2009 | 22.83 | 22.91 | 22.50 | 22.57 | 3,159,554 | -0.33(-1.43%) |
Nov 16, 2009 | 22.70 | 23.10 | 22.70 | 22.89 | 4,992,402 | +0.37(+1.64%) |
Nov 13, 2009 | 22.41 | 22.99 | 22.20 | 22.53 | 3,017,573 | +0.02(+0.08%) |
Nov 12, 2009 | 23.25 | 23.34 | 22.41 | 22.51 | 2,313,725 | -0.76(-3.27%) |
Nov 11, 2009 | 23.45 | 23.55 | 22.93 | 23.27 | 3,210,327 | +0.09(+0.39%) |
Nov 10, 2009 | 23.25 | 23.49 | 22.73 | 23.18 | 2,155,231 | -0.18(-0.79%) |
Nov 09, 2009 | 23.00 | 23.47 | 22.97 | 23.36 | 4,030,534 | +0.71(+3.12%) |
Nov 06, 2009 | 22.62 | 23.18 | 22.53 | 22.66 | 2,076,791 | -0.36(-1.58%) |
Nov 05, 2009 | 22.86 | 23.17 | 22.64 | 23.02 | 3,327,224 | +0.32(+1.42%) |
Nov 04, 2009 | 23.49 | 23.57 | 22.68 | 22.70 | 3,757,271 | -0.50(-2.15%) |
Nov 03, 2009 | 22.35 | 23.38 | 22.03 | 23.20 | 3,661,029 | +0.58(+2.58%) |