Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.84 | 23.95 | 23.55 | 23.58 | 8,100,703 | -0.25(-1.05%) |
Jan 28, 2010 | 23.61 | 24.04 | 23.14 | 23.83 | 15,866,149 | -0.29(-1.21%) |
Jan 27, 2010 | 24.21 | 24.30 | 23.74 | 24.12 | 10,922,430 | -0.06(-0.25%) |
Jan 26, 2010 | 24.05 | 24.29 | 23.99 | 24.18 | 7,338,881 | +0.04(+0.17%) |
Jan 25, 2010 | 24.14 | 24.54 | 24.06 | 24.14 | 8,488,633 | +0.09(+0.37%) |
Jan 22, 2010 | 24.31 | 24.48 | 24.02 | 24.05 | 9,886,240 | -0.35(-1.44%) |
Jan 21, 2010 | 24.94 | 24.94 | 24.30 | 24.40 | 10,498,590 | -0.49(-1.97%) |
Jan 20, 2010 | 25.11 | 25.32 | 24.60 | 24.89 | 11,590,659 | -0.26(-1.04%) |
Jan 19, 2010 | 24.63 | 25.23 | 24.61 | 25.15 | 14,151,486 | -0.05(-0.21%) |
Jan 15, 2010 | 25.20 | 25.21 | 25.21 | 25.21 | 20,116,772 | -0.06(-0.23%) |
Jan 14, 2010 | 24.89 | 25.33 | 24.77 | 25.27 | 15,098,043 | +0.55(+2.22%) |
Jan 13, 2010 | 24.52 | 24.79 | 24.46 | 24.72 | 10,524,110 | +0.25(+1.02%) |
Jan 12, 2010 | 24.04 | 24.63 | 23.99 | 24.47 | 12,516,193 | +0.38(+1.58%) |
Jan 11, 2010 | 24.25 | 24.25 | 24.04 | 24.09 | 7,216,577 | -0.14(-0.57%) |
Jan 08, 2010 | 24.20 | 24.32 | 24.09 | 24.23 | 6,860,994 | +0.06(+0.24%) |
Jan 07, 2010 | 23.75 | 24.24 | 23.71 | 24.17 | 8,331,083 | +0.38(+1.62%) |
Jan 06, 2010 | 23.75 | 23.91 | 23.64 | 23.78 | 6,937,774 | +0.08(+0.35%) |
Jan 05, 2010 | 23.87 | 23.87 | 23.63 | 23.70 | 7,952,022 | -0.16(-0.69%) |
Jan 04, 2010 | 24.15 | 24.15 | 23.60 | 23.86 | 15,214,194 | -0.16(-0.66%) |
Dec 31, 2009 | 24.10 | 24.02 | 24.02 | 24.02 | 7,395,193 | -0.13(-0.53%) |
Dec 30, 2009 | 24.09 | 24.19 | 24.06 | 24.15 | 3,564,824 | -0.09(-0.37%) |
Dec 29, 2009 | 24.20 | 24.28 | 24.11 | 24.24 | 7,475,048 | +0.02(+0.10%) |
Dec 28, 2009 | 24.08 | 24.22 | 23.98 | 24.22 | 4,559,043 | +0.14(+0.58%) |
Dec 24, 2009 | 24.14 | 24.14 | 24.01 | 24.08 | 1,688,225 | +0.02(+0.09%) |
Dec 23, 2009 | 23.94 | 24.14 | 23.94 | 24.06 | 5,059,221 | +0.04(+0.17%) |
Dec 22, 2009 | 23.99 | 24.14 | 23.82 | 24.02 | 7,813,869 | +0.43(+1.82%) |
Dec 21, 2009 | 23.65 | 23.90 | 23.53 | 23.59 | 11,623,132 | +0.00(+0.02%) |
Dec 18, 2009 | 23.59 | 23.64 | 23.25 | 23.58 | 15,306,069 | -0.16(-0.66%) |
Dec 17, 2009 | 23.89 | 24.00 | 23.70 | 23.74 | 8,885,106 | -0.62(-2.54%) |
Dec 16, 2009 | 24.16 | 24.41 | 23.89 | 24.36 | 14,091,872 | +0.20(+0.83%) |
Dec 15, 2009 | 24.09 | 24.20 | 23.95 | 24.16 | 9,619,130 | +0.02(+0.10%) |
Dec 14, 2009 | 24.18 | 24.20 | 24.02 | 24.13 | 13,181,003 | -0.23(-0.94%) |
Dec 11, 2009 | 23.75 | 24.46 | 23.62 | 24.36 | 23,763,420 | +0.59(+2.46%) |
Dec 10, 2009 | 22.92 | 23.94 | 22.91 | 23.77 | 21,512,092 | +0.88(+3.86%) |
Dec 09, 2009 | 22.60 | 22.93 | 22.54 | 22.89 | 9,860,491 | +0.32(+1.43%) |
Dec 08, 2009 | 22.76 | 22.78 | 22.55 | 22.57 | 13,331,447 | -0.36(-1.59%) |
Dec 07, 2009 | 23.15 | 23.30 | 22.81 | 22.93 | 9,453,754 | -0.28(-1.20%) |
Dec 04, 2009 | 23.25 | 23.44 | 22.98 | 23.21 | 14,752,547 | +0.09(+0.39%) |
Dec 03, 2009 | 22.89 | 23.40 | 22.84 | 23.12 | 14,470,378 | +0.21(+0.93%) |
Dec 02, 2009 | 22.52 | 22.94 | 22.52 | 22.91 | 9,525,813 | +0.30(+1.32%) |
Dec 01, 2009 | 22.39 | 22.69 | 22.33 | 22.61 | 9,684,301 | +0.27(+1.23%) |
Nov 30, 2009 | 22.43 | 22.50 | 22.28 | 22.33 | 9,855,848 | -0.11(-0.51%) |
Nov 27, 2009 | 22.36 | 22.62 | 22.03 | 22.45 | 4,791,583 | +0.03(+0.15%) |
Nov 25, 2009 | 22.72 | 22.72 | 22.37 | 22.42 | 9,851,627 | -0.02(-0.11%) |
Nov 24, 2009 | 22.38 | 22.69 | 22.31 | 22.44 | 8,384,366 | +0.06(+0.27%) |
Nov 23, 2009 | 22.51 | 22.60 | 22.28 | 22.38 | 10,867,563 | +0.14(+0.61%) |
Nov 20, 2009 | 22.40 | 22.50 | 22.17 | 22.24 | 14,002,764 | -0.25(-1.13%) |
Nov 19, 2009 | 22.68 | 22.75 | 22.47 | 22.50 | 12,261,395 | -0.30(-1.31%) |
Nov 18, 2009 | 22.53 | 22.84 | 22.48 | 22.80 | 10,330,814 | +0.30(+1.35%) |
Nov 17, 2009 | 22.45 | 22.66 | 22.45 | 22.49 | 7,356,914 | +0.04(+0.16%) |
Nov 16, 2009 | 22.48 | 22.62 | 22.33 | 22.46 | 11,452,301 | +0.01(+0.05%) |
Nov 13, 2009 | 22.53 | 22.57 | 22.35 | 22.44 | 13,113,385 | +0.02(+0.11%) |
Nov 12, 2009 | 23.28 | 23.28 | 22.33 | 22.42 | 26,810,772 | -0.96(-4.10%) |
Nov 11, 2009 | 23.61 | 23.61 | 23.26 | 23.38 | 7,522,968 | -0.16(-0.66%) |
Nov 10, 2009 | 23.01 | 23.54 | 23.01 | 23.53 | 13,900,103 | +0.49(+2.11%) |
Nov 09, 2009 | 22.65 | 23.08 | 22.57 | 23.05 | 10,044,996 | +0.48(+2.12%) |
Nov 06, 2009 | 22.44 | 22.60 | 22.25 | 22.57 | 6,642,794 | +0.19(+0.86%) |
Nov 05, 2009 | 22.19 | 22.47 | 22.17 | 22.37 | 7,420,153 | +0.28(+1.26%) |
Nov 04, 2009 | 21.99 | 22.33 | 21.99 | 22.10 | 12,529,407 | +0.02(+0.09%) |
Nov 03, 2009 | 22.26 | 22.37 | 21.99 | 22.08 | 7,142,286 | -0.26(-1.16%) |