Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.77 | 23.77 | 23.24 | 23.28 | 14,031,542 | -0.36(-1.54%) |
Jan 28, 2010 | 23.75 | 23.82 | 23.33 | 23.65 | 14,245,491 | -0.42(-1.76%) |
Jan 27, 2010 | 23.92 | 24.09 | 23.75 | 24.07 | 10,596,529 | +0.15(+0.64%) |
Jan 26, 2010 | 23.79 | 23.97 | 23.66 | 23.92 | 10,776,040 | +0.27(+1.15%) |
Jan 25, 2010 | 23.71 | 23.83 | 23.50 | 23.65 | 9,825,208 | +0.15(+0.65%) |
Jan 22, 2010 | 23.87 | 24.09 | 23.46 | 23.50 | 10,956,389 | -0.39(-1.63%) |
Jan 21, 2010 | 24.65 | 24.79 | 23.81 | 23.89 | 16,662,946 | -0.79(-3.19%) |
Jan 20, 2010 | 24.74 | 24.95 | 24.25 | 24.67 | 13,380,356 | -0.07(-0.29%) |
Jan 19, 2010 | 23.81 | 25.08 | 23.75 | 24.75 | 26,901,772 | +1.05(+4.44%) |
Jan 15, 2010 | 23.81 | 23.70 | 23.70 | 23.70 | 9,855,747 | -0.12(-0.50%) |
Jan 14, 2010 | 23.65 | 23.81 | 23.65 | 23.81 | 9,700,984 | +0.10(+0.42%) |
Jan 13, 2010 | 23.38 | 23.81 | 23.33 | 23.71 | 8,043,570 | +0.32(+1.39%) |
Jan 12, 2010 | 23.38 | 23.55 | 23.29 | 23.39 | 7,106,165 | -0.08(-0.34%) |
Jan 11, 2010 | 23.21 | 23.52 | 23.21 | 23.47 | 7,246,208 | +0.32(+1.37%) |
Jan 08, 2010 | 23.34 | 23.34 | 23.05 | 23.15 | 8,502,621 | -0.18(-0.77%) |
Jan 07, 2010 | 23.48 | 23.52 | 23.25 | 23.33 | 9,065,851 | -0.12(-0.51%) |
Jan 06, 2010 | 23.31 | 23.50 | 23.31 | 23.45 | 11,582,093 | +0.17(+0.74%) |
Jan 05, 2010 | 23.75 | 23.75 | 23.11 | 23.28 | 11,363,643 | -0.42(-1.76%) |
Jan 04, 2010 | 23.66 | 24.05 | 23.66 | 23.70 | 9,171,615 | +0.07(+0.31%) |
Dec 31, 2009 | 23.88 | 23.62 | 23.62 | 23.62 | 7,288,560 | -0.30(-1.27%) |
Dec 30, 2009 | 23.71 | 23.93 | 23.70 | 23.93 | 5,226,865 | +0.11(+0.44%) |
Dec 29, 2009 | 23.95 | 24.05 | 23.81 | 23.82 | 5,486,420 | -0.13(-0.55%) |
Dec 28, 2009 | 23.94 | 24.05 | 23.81 | 23.95 | 4,692,343 | +0.09(+0.36%) |
Dec 24, 2009 | 23.81 | 23.88 | 23.68 | 23.87 | 2,132,254 | +0.09(+0.39%) |
Dec 23, 2009 | 24.05 | 24.12 | 23.74 | 23.77 | 8,432,767 | -0.11(-0.47%) |
Dec 22, 2009 | 24.10 | 24.26 | 23.79 | 23.89 | 7,908,049 | -0.09(-0.39%) |
Dec 21, 2009 | 23.71 | 24.16 | 23.63 | 23.98 | 9,608,362 | +0.35(+1.48%) |
Dec 18, 2009 | 23.47 | 23.67 | 23.37 | 23.63 | 14,874,110 | +0.18(+0.76%) |
Dec 17, 2009 | 23.60 | 23.66 | 23.36 | 23.45 | 8,040,035 | -0.30(-1.28%) |
Dec 16, 2009 | 23.77 | 23.85 | 23.62 | 23.75 | 11,002,248 | +0.11(+0.45%) |
Dec 15, 2009 | 23.54 | 23.68 | 23.30 | 23.65 | 9,179,694 | +0.09(+0.36%) |
Dec 14, 2009 | 23.65 | 23.69 | 23.45 | 23.56 | 9,884,949 | +0.43(+1.86%) |
Dec 11, 2009 | 23.31 | 23.41 | 22.80 | 23.13 | 18,986,782 | -0.03(-0.14%) |
Dec 10, 2009 | 23.68 | 23.84 | 22.99 | 23.17 | 33,148,942 | -1.02(-4.21%) |
Dec 09, 2009 | 24.14 | 24.31 | 23.97 | 24.18 | 9,900,931 | +0.03(+0.14%) |
Dec 08, 2009 | 24.49 | 24.69 | 24.11 | 24.15 | 10,855,298 | -0.37(-1.51%) |
Dec 07, 2009 | 24.76 | 24.99 | 24.50 | 24.52 | 8,582,396 | -0.21(-0.86%) |
Dec 04, 2009 | 24.98 | 25.14 | 24.64 | 24.73 | 7,560,151 | -0.01(-0.03%) |
Dec 03, 2009 | 24.80 | 25.13 | 24.68 | 24.74 | 9,618,079 | -0.07(-0.29%) |
Dec 02, 2009 | 24.54 | 24.91 | 24.54 | 24.81 | 10,006,090 | +0.28(+1.13%) |
Dec 01, 2009 | 24.36 | 24.79 | 24.26 | 24.54 | 10,222,487 | +0.24(+0.98%) |
Nov 30, 2009 | 24.46 | 24.48 | 24.19 | 24.30 | 10,099,229 | -0.11(-0.46%) |
Nov 27, 2009 | 24.42 | 24.50 | 24.12 | 24.41 | 4,596,354 | -0.33(-1.34%) |
Nov 25, 2009 | 24.77 | 24.83 | 24.61 | 24.74 | 7,730,005 | +0.07(+0.27%) |
Nov 24, 2009 | 24.40 | 24.74 | 24.29 | 24.67 | 12,136,206 | +0.33(+1.36%) |
Nov 23, 2009 | 24.23 | 24.59 | 24.23 | 24.34 | 7,753,782 | +0.14(+0.57%) |
Nov 20, 2009 | 23.84 | 24.28 | 23.81 | 24.20 | 11,066,846 | +0.31(+1.30%) |
Nov 19, 2009 | 23.86 | 23.95 | 23.32 | 23.89 | 10,690,219 | -0.06(-0.25%) |
Nov 18, 2009 | 23.81 | 23.96 | 23.50 | 23.95 | 8,683,454 | +0.18(+0.75%) |
Nov 17, 2009 | 23.74 | 23.78 | 23.54 | 23.77 | 7,226,960 | +0.03(+0.14%) |
Nov 16, 2009 | 23.41 | 23.85 | 23.32 | 23.74 | 11,143,083 | +0.35(+1.50%) |
Nov 13, 2009 | 23.21 | 23.50 | 23.12 | 23.39 | 7,588,091 | +0.25(+1.09%) |
Nov 12, 2009 | 23.17 | 23.42 | 23.09 | 23.14 | 7,901,046 | -0.14(-0.60%) |
Nov 11, 2009 | 23.36 | 23.42 | 23.06 | 23.28 | 9,318,467 | -0.04(-0.17%) |
Nov 10, 2009 | 22.99 | 23.38 | 22.95 | 23.32 | 9,135,757 | +0.28(+1.21%) |
Nov 09, 2009 | 22.67 | 23.08 | 22.58 | 23.04 | 8,920,461 | +0.53(+2.38%) |
Nov 06, 2009 | 22.43 | 22.52 | 22.28 | 22.51 | 13,838,559 | +0.07(+0.32%) |
Nov 05, 2009 | 22.27 | 22.57 | 22.19 | 22.43 | 7,438,431 | +0.27(+1.21%) |
Nov 04, 2009 | 22.06 | 22.43 | 21.95 | 22.17 | 8,839,004 | +0.29(+1.31%) |
Nov 03, 2009 | 22.11 | 22.18 | 21.78 | 21.88 | 11,031,722 | -0.33(-1.50%) |