Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.76 | 21.76 | 21.37 | 21.37 | 2,148,262 | -0.37(-1.72%) |
Jan 28, 2010 | 22.51 | 22.52 | 21.72 | 21.74 | 2,626,269 | -0.11(-0.51%) |
Jan 27, 2010 | 21.61 | 21.87 | 21.58 | 21.85 | 2,609,540 | +0.13(+0.60%) |
Jan 26, 2010 | 21.67 | 21.89 | 21.56 | 21.72 | 2,028,328 | -0.03(-0.13%) |
Jan 25, 2010 | 22.00 | 22.00 | 21.56 | 21.75 | 2,086,231 | -0.05(-0.22%) |
Jan 22, 2010 | 22.03 | 22.14 | 21.79 | 21.80 | 2,520,941 | -0.23(-1.02%) |
Jan 21, 2010 | 22.46 | 22.58 | 21.97 | 22.03 | 3,172,378 | -0.39(-1.76%) |
Jan 20, 2010 | 22.28 | 22.45 | 22.07 | 22.42 | 2,278,221 | -0.03(-0.15%) |
Jan 19, 2010 | 22.36 | 22.48 | 22.23 | 22.45 | 2,143,395 | +0.13(+0.60%) |
Jan 15, 2010 | 22.57 | 22.32 | 22.32 | 22.32 | 4,874,808 | -0.24(-1.06%) |
Jan 14, 2010 | 22.84 | 23.01 | 22.54 | 22.56 | 3,104,576 | -0.40(-1.74%) |
Jan 13, 2010 | 22.92 | 23.04 | 22.71 | 22.96 | 2,269,491 | +0.02(+0.08%) |
Jan 12, 2010 | 22.90 | 22.98 | 22.66 | 22.94 | 2,406,561 | -0.02(-0.10%) |
Jan 11, 2010 | 23.50 | 23.51 | 22.76 | 22.96 | 4,603,382 | -0.55(-2.35%) |
Jan 08, 2010 | 23.62 | 23.88 | 23.16 | 23.51 | 6,702,646 | -1.47(-5.90%) |
Jan 07, 2010 | 25.15 | 25.16 | 24.86 | 24.99 | 2,569,626 | -0.16(-0.63%) |
Jan 06, 2010 | 25.27 | 25.33 | 24.99 | 25.15 | 1,695,332 | -0.09(-0.36%) |
Jan 05, 2010 | 25.21 | 25.34 | 25.05 | 25.24 | 1,341,734 | -0.05(-0.21%) |
Jan 04, 2010 | 26.04 | 26.17 | 25.19 | 25.29 | 2,637,911 | -0.57(-2.21%) |
Dec 31, 2009 | 26.09 | 25.86 | 25.86 | 25.86 | 1,701,434 | -0.14(-0.54%) |
Dec 30, 2009 | 25.56 | 26.03 | 25.56 | 26.00 | 1,531,182 | +0.34(+1.33%) |
Dec 29, 2009 | 25.64 | 25.74 | 25.53 | 25.66 | 1,052,779 | +0.05(+0.21%) |
Dec 28, 2009 | 25.74 | 25.74 | 25.53 | 25.61 | 543,040 | -0.03(-0.11%) |
Dec 24, 2009 | 25.47 | 25.67 | 25.47 | 25.64 | 199,846 | +0.24(+0.96%) |
Dec 23, 2009 | 25.42 | 25.67 | 25.22 | 25.39 | 988,087 | +0.06(+0.25%) |
Dec 22, 2009 | 25.34 | 25.36 | 25.14 | 25.33 | 1,237,921 | +0.11(+0.44%) |
Dec 21, 2009 | 25.12 | 25.42 | 25.05 | 25.22 | 700,537 | +0.16(+0.65%) |
Dec 18, 2009 | 24.87 | 25.07 | 24.66 | 25.06 | 1,248,526 | +0.27(+1.10%) |
Dec 17, 2009 | 25.02 | 25.11 | 24.77 | 24.78 | 665,448 | -0.52(-2.05%) |
Dec 16, 2009 | 25.03 | 25.46 | 24.90 | 25.30 | 1,143,816 | +0.42(+1.70%) |
Dec 15, 2009 | 24.69 | 24.95 | 24.40 | 24.88 | 1,035,536 | +0.19(+0.76%) |
Dec 14, 2009 | 24.39 | 24.69 | 24.37 | 24.69 | 1,135,744 | +0.35(+1.44%) |
Dec 11, 2009 | 24.54 | 24.63 | 24.29 | 24.34 | 1,268,087 | -0.14(-0.59%) |
Dec 10, 2009 | 24.55 | 24.74 | 24.46 | 24.48 | 804,158 | +0.12(+0.49%) |
Dec 09, 2009 | 24.25 | 24.42 | 23.92 | 24.36 | 1,209,922 | +0.03(+0.12%) |
Dec 08, 2009 | 24.39 | 24.43 | 23.87 | 24.34 | 1,046,569 | -0.13(-0.55%) |
Dec 07, 2009 | 24.48 | 24.64 | 24.31 | 24.47 | 1,048,158 | -0.01(-0.04%) |
Dec 04, 2009 | 24.33 | 24.57 | 24.08 | 24.48 | 1,816,528 | +0.40(+1.68%) |
Dec 03, 2009 | 24.36 | 24.47 | 24.05 | 24.08 | 1,259,440 | -0.28(-1.16%) |
Dec 02, 2009 | 24.73 | 24.83 | 24.35 | 24.36 | 1,653,717 | -0.42(-1.69%) |
Dec 01, 2009 | 24.87 | 24.90 | 24.72 | 24.78 | 923,275 | +0.16(+0.66%) |
Nov 30, 2009 | 24.66 | 24.70 | 24.37 | 24.61 | 894,977 | +0.02(+0.08%) |
Nov 27, 2009 | 24.51 | 24.81 | 24.32 | 24.59 | 597,803 | -0.50(-1.99%) |
Nov 25, 2009 | 24.97 | 25.33 | 24.86 | 25.09 | 829,190 | +0.10(+0.38%) |
Nov 24, 2009 | 24.69 | 25.13 | 24.49 | 25.00 | 1,912,529 | +0.30(+1.21%) |
Nov 23, 2009 | 24.16 | 24.76 | 24.16 | 24.70 | 1,791,246 | +0.75(+3.15%) |
Nov 20, 2009 | 23.85 | 24.06 | 23.74 | 23.95 | 1,698,335 | +0.01(+0.06%) |
Nov 19, 2009 | 24.73 | 24.78 | 23.88 | 23.93 | 3,893,503 | -0.98(-3.95%) |
Nov 18, 2009 | 25.81 | 25.87 | 24.91 | 24.92 | 2,417,686 | -0.90(-3.48%) |
Nov 17, 2009 | 25.86 | 25.95 | 25.73 | 25.81 | 1,071,797 | -0.05(-0.20%) |
Nov 16, 2009 | 25.51 | 25.92 | 25.51 | 25.87 | 998,912 | +0.40(+1.57%) |
Nov 13, 2009 | 25.25 | 25.50 | 25.16 | 25.47 | 1,112,253 | -0.02(-0.08%) |
Nov 12, 2009 | 25.77 | 25.81 | 25.40 | 25.49 | 840,714 | -0.36(-1.39%) |
Nov 11, 2009 | 25.98 | 26.09 | 25.77 | 25.85 | 978,601 | -0.02(-0.07%) |
Nov 10, 2009 | 25.51 | 26.03 | 25.51 | 25.87 | 1,554,698 | +0.33(+1.30%) |
Nov 09, 2009 | 25.31 | 25.78 | 25.31 | 25.54 | 1,571,196 | +0.33(+1.30%) |
Nov 06, 2009 | 25.06 | 25.27 | 24.90 | 25.21 | 1,356,478 | +0.05(+0.21%) |
Nov 05, 2009 | 24.28 | 25.16 | 24.19 | 25.16 | 1,961,396 | +0.98(+4.05%) |
Nov 04, 2009 | 23.99 | 24.42 | 23.75 | 24.18 | 1,616,829 | +0.38(+1.59%) |
Nov 03, 2009 | 23.65 | 23.86 | 23.42 | 23.80 | 1,724,063 | -0.01(-0.04%) |