Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.96 | 22.06 | 21.57 | 21.67 | 37,445,636 | -0.16(-0.72%) |
Jan 28, 2010 | 22.59 | 22.68 | 21.57 | 21.83 | 30,351,372 | -0.66(-2.93%) |
Jan 27, 2010 | 22.77 | 23.04 | 22.12 | 22.49 | 26,755,726 | -0.28(-1.23%) |
Jan 26, 2010 | 22.72 | 23.04 | 22.55 | 22.77 | 24,527,908 | -0.14(-0.63%) |
Jan 25, 2010 | 23.01 | 23.29 | 22.87 | 22.91 | 19,347,812 | +0.07(+0.30%) |
Jan 22, 2010 | 23.48 | 23.56 | 22.80 | 22.84 | 29,805,536 | -0.74(-3.14%) |
Jan 21, 2010 | 23.94 | 24.05 | 23.50 | 23.58 | 34,922,628 | -0.37(-1.55%) |
Jan 20, 2010 | 23.84 | 24.00 | 23.71 | 23.95 | 20,895,452 | -0.29(-1.21%) |
Jan 19, 2010 | 23.68 | 24.29 | 23.68 | 24.25 | 19,214,644 | +0.31(+1.30%) |
Jan 15, 2010 | 23.85 | 23.94 | 23.94 | 23.94 | 25,687,286 | +0.02(+0.08%) |
Jan 14, 2010 | 23.77 | 23.99 | 23.70 | 23.92 | 14,919,502 | +0.10(+0.42%) |
Jan 13, 2010 | 23.57 | 23.91 | 23.47 | 23.82 | 16,004,098 | +0.15(+0.63%) |
Jan 12, 2010 | 23.93 | 23.93 | 23.60 | 23.67 | 19,082,542 | -0.51(-2.13%) |
Jan 11, 2010 | 24.17 | 24.26 | 23.95 | 24.18 | 15,143,194 | +0.14(+0.58%) |
Jan 08, 2010 | 23.75 | 24.05 | 23.67 | 24.04 | 12,299,896 | +0.21(+0.87%) |
Jan 07, 2010 | 23.80 | 23.97 | 23.70 | 23.84 | 12,918,755 | -0.09(-0.40%) |
Jan 06, 2010 | 23.78 | 23.96 | 23.62 | 23.93 | 19,641,212 | +0.17(+0.72%) |
Jan 05, 2010 | 23.77 | 23.82 | 23.57 | 23.76 | 17,029,480 | +0.02(+0.10%) |
Jan 04, 2010 | 23.37 | 23.78 | 23.26 | 23.74 | 23,438,998 | +0.68(+2.96%) |
Dec 31, 2009 | 23.08 | 23.06 | 23.06 | 23.06 | 17,362,458 | +0.04(+0.16%) |
Dec 30, 2009 | 22.83 | 23.02 | 22.80 | 23.02 | 9,802,829 | +0.09(+0.37%) |
Dec 29, 2009 | 23.14 | 23.20 | 22.90 | 22.93 | 10,387,474 | -0.16(-0.70%) |
Dec 28, 2009 | 23.02 | 23.14 | 22.95 | 23.10 | 8,926,652 | +0.13(+0.57%) |
Dec 24, 2009 | 22.79 | 23.00 | 22.76 | 22.97 | 4,949,532 | +0.18(+0.77%) |
Dec 23, 2009 | 22.90 | 22.98 | 22.74 | 22.79 | 11,109,020 | -0.16(-0.71%) |
Dec 22, 2009 | 22.88 | 23.02 | 22.82 | 22.95 | 16,802,116 | +0.11(+0.47%) |
Dec 21, 2009 | 22.66 | 22.84 | 22.62 | 22.84 | 18,990,876 | +0.36(+1.61%) |
Dec 18, 2009 | 22.87 | 22.88 | 22.30 | 22.48 | 32,985,332 | -0.19(-0.82%) |
Dec 17, 2009 | 22.82 | 22.94 | 22.64 | 22.67 | 19,652,938 | -0.46(-1.99%) |
Dec 16, 2009 | 23.00 | 23.26 | 22.94 | 23.13 | 17,729,736 | +0.26(+1.13%) |
Dec 15, 2009 | 22.85 | 23.08 | 22.73 | 22.87 | 17,443,228 | -0.19(-0.84%) |
Dec 14, 2009 | 23.07 | 23.14 | 22.97 | 23.06 | 22,914,942 | +0.08(+0.33%) |
Dec 11, 2009 | 23.02 | 23.11 | 22.83 | 22.99 | 15,665,671 | +0.01(+0.06%) |
Dec 10, 2009 | 22.82 | 23.02 | 22.69 | 22.97 | 20,367,292 | +0.30(+1.33%) |
Dec 09, 2009 | 22.61 | 22.80 | 22.49 | 22.67 | 20,373,908 | +0.13(+0.56%) |
Dec 08, 2009 | 22.75 | 22.76 | 22.48 | 22.55 | 22,351,730 | -0.40(-1.73%) |
Dec 07, 2009 | 22.80 | 23.18 | 22.77 | 22.94 | 15,666,515 | +0.07(+0.32%) |
Dec 04, 2009 | 23.36 | 23.60 | 22.80 | 22.87 | 23,073,864 | -0.23(-1.00%) |
Dec 03, 2009 | 23.39 | 23.46 | 23.05 | 23.10 | 19,573,700 | -0.30(-1.29%) |
Dec 02, 2009 | 23.65 | 23.66 | 23.29 | 23.40 | 15,130,493 | -0.19(-0.80%) |
Dec 01, 2009 | 23.89 | 23.89 | 23.51 | 23.59 | 18,085,830 | +0.22(+0.95%) |
Nov 30, 2009 | 23.37 | 23.58 | 23.16 | 23.37 | 18,662,654 | -0.07(-0.29%) |
Nov 27, 2009 | 23.09 | 23.56 | 22.93 | 23.44 | 11,644,751 | -0.44(-1.85%) |
Nov 25, 2009 | 23.79 | 23.91 | 23.69 | 23.88 | 16,023,785 | +0.10(+0.42%) |
Nov 24, 2009 | 23.60 | 23.84 | 23.38 | 23.78 | 23,405,444 | +0.14(+0.59%) |
Nov 23, 2009 | 23.83 | 24.23 | 23.54 | 23.64 | 23,800,116 | +0.13(+0.56%) |
Nov 20, 2009 | 23.60 | 23.72 | 23.31 | 23.51 | 26,256,852 | -0.22(-0.91%) |
Nov 19, 2009 | 24.02 | 24.06 | 23.65 | 23.73 | 21,471,632 | -0.46(-1.90%) |
Nov 18, 2009 | 24.27 | 24.36 | 23.96 | 24.19 | 18,759,608 | -0.05(-0.20%) |
Nov 17, 2009 | 24.17 | 24.34 | 23.98 | 24.24 | 18,656,322 | -0.07(-0.28%) |
Nov 16, 2009 | 23.99 | 24.44 | 23.97 | 24.31 | 20,972,722 | +0.46(+1.91%) |
Nov 13, 2009 | 23.54 | 24.02 | 23.41 | 23.85 | 21,690,460 | +0.28(+1.17%) |
Nov 12, 2009 | 23.93 | 24.03 | 23.47 | 23.58 | 23,080,342 | -0.42(-1.77%) |
Nov 11, 2009 | 24.36 | 24.42 | 23.93 | 24.00 | 23,840,848 | -0.19(-0.77%) |
Nov 10, 2009 | 23.73 | 24.27 | 23.73 | 24.18 | 30,300,796 | +0.32(+1.36%) |
Nov 09, 2009 | 23.83 | 24.03 | 23.77 | 23.86 | 20,152,020 | +0.33(+1.42%) |
Nov 06, 2009 | 23.23 | 23.65 | 23.16 | 23.53 | 18,712,512 | +0.14(+0.60%) |
Nov 05, 2009 | 23.28 | 23.62 | 23.27 | 23.39 | 21,105,690 | +0.25(+1.07%) |
Nov 04, 2009 | 23.06 | 23.48 | 23.02 | 23.14 | 25,922,966 | +0.23(+0.99%) |
Nov 03, 2009 | 22.23 | 22.99 | 22.18 | 22.91 | 27,832,410 | +0.35(+1.54%) |