Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.38 | 23.66 | 22.98 | 23.05 | 3,480,129 | -0.12(-0.52%) |
Jan 28, 2010 | 24.26 | 24.26 | 23.06 | 23.17 | 4,017,839 | -0.84(-3.50%) |
Jan 27, 2010 | 23.36 | 24.02 | 23.14 | 24.01 | 3,707,887 | +0.65(+2.78%) |
Jan 26, 2010 | 23.55 | 23.98 | 23.28 | 23.36 | 2,805,946 | -0.40(-1.68%) |
Jan 25, 2010 | 23.76 | 24.07 | 23.42 | 23.76 | 2,916,415 | +0.42(+1.80%) |
Jan 22, 2010 | 23.76 | 24.35 | 23.19 | 23.34 | 5,751,560 | -0.47(-1.97%) |
Jan 21, 2010 | 25.16 | 25.38 | 23.75 | 23.81 | 5,080,710 | -1.36(-5.40%) |
Jan 20, 2010 | 25.48 | 25.48 | 24.77 | 25.17 | 2,338,775 | -0.61(-2.37%) |
Jan 19, 2010 | 25.16 | 25.96 | 25.03 | 25.78 | 2,072,667 | +0.52(+2.06%) |
Jan 15, 2010 | 25.47 | 25.26 | 25.26 | 25.26 | 2,082,000 | -0.39(-1.52%) |
Jan 14, 2010 | 25.53 | 25.83 | 25.08 | 25.65 | 1,713,595 | +0.12(+0.47%) |
Jan 13, 2010 | 25.54 | 25.73 | 25.16 | 25.53 | 1,946,194 | +0.18(+0.71%) |
Jan 12, 2010 | 26.59 | 26.98 | 25.21 | 25.35 | 3,634,166 | -0.44(-1.71%) |
Jan 11, 2010 | 25.75 | 26.12 | 25.56 | 25.79 | 1,318,372 | +0.12(+0.47%) |
Jan 08, 2010 | 25.47 | 25.76 | 25.29 | 25.67 | 3,806,017 | +0.03(+0.12%) |
Jan 07, 2010 | 25.41 | 25.64 | 24.92 | 25.64 | 2,642,101 | +0.22(+0.87%) |
Jan 06, 2010 | 25.44 | 25.49 | 24.78 | 25.42 | 2,179,262 | -0.17(-0.66%) |
Jan 05, 2010 | 24.91 | 25.63 | 24.71 | 25.59 | 3,689,835 | +0.59(+2.36%) |
Jan 04, 2010 | 24.11 | 25.03 | 24.10 | 25.00 | 3,470,818 | +0.96(+3.99%) |
Dec 31, 2009 | 24.47 | 24.04 | 24.04 | 24.04 | 1,241,700 | -0.31(-1.27%) |
Dec 30, 2009 | 24.53 | 24.59 | 24.26 | 24.35 | 1,228,229 | -0.28(-1.14%) |
Dec 29, 2009 | 25.14 | 25.29 | 24.55 | 24.63 | 1,589,946 | -0.34(-1.36%) |
Dec 28, 2009 | 25.51 | 25.63 | 24.91 | 24.97 | 1,610,271 | -0.49(-1.92%) |
Dec 24, 2009 | 25.80 | 25.83 | 25.41 | 25.46 | 657,540 | +0.03(+0.12%) |
Dec 23, 2009 | 25.28 | 25.56 | 25.06 | 25.43 | 2,058,800 | +0.22(+0.87%) |
Dec 22, 2009 | 24.14 | 25.21 | 24.14 | 25.21 | 2,680,023 | +0.98(+4.04%) |
Dec 21, 2009 | 23.89 | 24.30 | 23.60 | 24.23 | 3,323,471 | +0.51(+2.15%) |
Dec 18, 2009 | 23.77 | 24.04 | 23.50 | 23.72 | 3,585,122 | +0.01(+0.04%) |
Dec 17, 2009 | 23.86 | 24.10 | 23.45 | 23.71 | 3,573,709 | -0.15(-0.63%) |
Dec 16, 2009 | 23.49 | 24.40 | 23.47 | 23.86 | 2,735,185 | +0.55(+2.36%) |
Dec 15, 2009 | 23.68 | 23.97 | 23.21 | 23.31 | 3,118,250 | -0.56(-2.35%) |
Dec 14, 2009 | 24.18 | 24.28 | 23.80 | 23.87 | 2,231,122 | +0.27(+1.14%) |
Dec 11, 2009 | 23.07 | 23.64 | 22.99 | 23.60 | 1,878,517 | +0.53(+2.30%) |
Dec 10, 2009 | 23.27 | 23.47 | 22.98 | 23.07 | 3,291,430 | -0.03(-0.13%) |
Dec 09, 2009 | 23.21 | 23.45 | 22.70 | 23.10 | 2,386,779 | -0.18(-0.77%) |
Dec 08, 2009 | 23.02 | 23.41 | 22.97 | 23.28 | 2,373,059 | -0.05(-0.21%) |
Dec 07, 2009 | 23.83 | 24.23 | 23.25 | 23.33 | 4,986,079 | -0.76(-3.15%) |
Dec 04, 2009 | 23.15 | 24.12 | 22.36 | 24.09 | 11,600,695 | +1.57(+6.97%) |
Dec 03, 2009 | 26.06 | 26.67 | 22.20 | 22.52 | 17,184,512 | -3.46(-13.32%) |
Dec 02, 2009 | 25.39 | 26.02 | 25.16 | 25.98 | 3,063,066 | +0.57(+2.24%) |
Dec 01, 2009 | 25.63 | 25.78 | 25.25 | 25.41 | 2,556,118 | +0.02(+0.08%) |
Nov 30, 2009 | 25.09 | 25.43 | 24.72 | 25.39 | 2,838,583 | +0.39(+1.56%) |
Nov 27, 2009 | 24.96 | 25.57 | 24.67 | 25.00 | 1,558,489 | -1.18(-4.51%) |
Nov 25, 2009 | 26.06 | 26.49 | 25.91 | 26.18 | 2,077,078 | +0.17(+0.65%) |
Nov 24, 2009 | 26.10 | 26.16 | 25.51 | 26.01 | 1,840,624 | -0.07(-0.27%) |
Nov 23, 2009 | 26.54 | 26.54 | 25.87 | 26.08 | 1,818,936 | +0.30(+1.16%) |
Nov 20, 2009 | 25.15 | 25.89 | 25.15 | 25.78 | 2,921,223 | -0.42(-1.60%) |
Nov 19, 2009 | 26.74 | 27.01 | 26.11 | 26.20 | 2,363,024 | -0.81(-3.00%) |
Nov 18, 2009 | 27.12 | 27.35 | 26.81 | 27.01 | 1,479,402 | -0.11(-0.41%) |
Nov 17, 2009 | 26.57 | 27.15 | 26.39 | 27.12 | 2,525,184 | +0.36(+1.35%) |
Nov 16, 2009 | 26.04 | 26.88 | 25.93 | 26.76 | 2,971,318 | +1.03(+4.00%) |
Nov 13, 2009 | 25.64 | 26.02 | 25.33 | 25.73 | 1,714,948 | +0.19(+0.74%) |
Nov 12, 2009 | 25.83 | 26.03 | 25.42 | 25.54 | 3,404,344 | -0.80(-3.04%) |
Nov 11, 2009 | 26.18 | 26.75 | 26.14 | 26.34 | 1,429,380 | +0.50(+1.93%) |
Nov 10, 2009 | 26.27 | 26.27 | 25.60 | 25.84 | 2,124,174 | -0.93(-3.47%) |
Nov 09, 2009 | 26.17 | 26.80 | 26.01 | 26.77 | 2,492,109 | +1.06(+4.12%) |
Nov 06, 2009 | 24.93 | 25.88 | 24.53 | 25.71 | 2,308,016 | +0.26(+1.02%) |
Nov 05, 2009 | 25.54 | 25.75 | 24.79 | 25.45 | 3,274,861 | +0.20(+0.79%) |
Nov 04, 2009 | 25.58 | 26.22 | 25.06 | 25.25 | 5,077,806 | +0.08(+0.32%) |
Nov 03, 2009 | 25.61 | 25.69 | 24.05 | 25.17 | 4,346,490 | +0.16(+0.64%) |