Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.21 | 24.48 | 23.98 | 24.00 | 8,869,351 | -0.15(-0.62%) |
Jan 28, 2010 | 24.40 | 24.51 | 24.01 | 24.15 | 7,578,811 | -0.14(-0.58%) |
Jan 27, 2010 | 24.26 | 24.37 | 24.04 | 24.29 | 8,482,426 | +0.04(+0.17%) |
Jan 26, 2010 | 24.09 | 24.41 | 24.04 | 24.25 | 6,633,546 | +0.03(+0.14%) |
Jan 25, 2010 | 24.25 | 24.32 | 24.06 | 24.22 | 6,398,288 | +0.12(+0.52%) |
Jan 22, 2010 | 24.46 | 24.66 | 24.07 | 24.09 | 12,156,818 | -0.47(-1.93%) |
Jan 21, 2010 | 24.89 | 25.11 | 24.52 | 24.56 | 8,175,004 | -0.32(-1.27%) |
Jan 20, 2010 | 25.02 | 25.05 | 24.75 | 24.88 | 6,056,832 | -0.34(-1.35%) |
Jan 19, 2010 | 25.01 | 25.22 | 24.79 | 25.22 | 5,322,458 | +0.33(+1.33%) |
Jan 15, 2010 | 25.09 | 24.89 | 24.89 | 24.89 | 7,094,472 | -0.25(-0.99%) |
Jan 14, 2010 | 25.06 | 25.17 | 25.01 | 25.14 | 6,794,277 | +0.00(+0.00%) |
Jan 13, 2010 | 24.95 | 25.18 | 24.87 | 25.14 | 5,560,176 | +0.28(+1.14%) |
Jan 12, 2010 | 25.03 | 25.09 | 24.75 | 24.85 | 6,593,129 | -0.32(-1.29%) |
Jan 11, 2010 | 25.28 | 25.35 | 25.05 | 25.18 | 5,027,313 | -0.05(-0.20%) |
Jan 08, 2010 | 25.15 | 25.25 | 25.00 | 25.23 | 7,755,166 | -0.01(-0.03%) |
Jan 07, 2010 | 25.19 | 25.25 | 25.02 | 25.24 | 6,910,313 | +0.21(+0.83%) |
Jan 06, 2010 | 24.98 | 25.08 | 24.92 | 25.03 | 5,115,722 | +0.03(+0.13%) |
Jan 05, 2010 | 24.91 | 25.02 | 24.76 | 25.00 | 7,422,878 | +0.09(+0.37%) |
Jan 04, 2010 | 24.82 | 25.00 | 24.82 | 24.90 | 6,557,618 | +0.19(+0.77%) |
Dec 31, 2009 | 25.02 | 24.71 | 24.71 | 24.71 | 1,951,928 | -0.23(-0.93%) |
Dec 30, 2009 | 25.06 | 25.10 | 24.89 | 24.95 | 2,744,598 | -0.17(-0.69%) |
Dec 29, 2009 | 25.06 | 25.15 | 25.04 | 25.12 | 2,464,235 | +0.08(+0.33%) |
Dec 28, 2009 | 25.13 | 25.17 | 24.93 | 25.04 | 3,040,361 | -0.02(-0.07%) |
Dec 24, 2009 | 25.11 | 25.15 | 24.98 | 25.05 | 1,391,253 | +0.02(+0.07%) |
Dec 23, 2009 | 24.96 | 25.04 | 24.76 | 25.04 | 3,640,369 | +0.16(+0.63%) |
Dec 22, 2009 | 24.90 | 25.02 | 24.83 | 24.88 | 2,970,454 | -0.02(-0.07%) |
Dec 21, 2009 | 24.64 | 24.96 | 24.62 | 24.90 | 7,152,231 | +0.32(+1.28%) |
Dec 18, 2009 | 24.63 | 24.63 | 24.26 | 24.58 | 7,711,391 | -0.01(-0.03%) |
Dec 17, 2009 | 24.76 | 24.76 | 24.55 | 24.59 | 4,604,145 | -0.27(-1.10%) |
Dec 16, 2009 | 24.89 | 25.03 | 24.82 | 24.86 | 6,473,680 | +0.00(+0.00%) |
Dec 15, 2009 | 24.82 | 24.95 | 24.70 | 24.86 | 5,598,836 | -0.03(-0.13%) |
Dec 14, 2009 | 24.83 | 24.93 | 24.81 | 24.90 | 7,258,112 | +0.19(+0.77%) |
Dec 11, 2009 | 24.61 | 24.72 | 24.51 | 24.71 | 6,045,805 | +0.24(+0.98%) |
Dec 10, 2009 | 24.22 | 24.51 | 24.19 | 24.46 | 7,567,257 | +0.37(+1.55%) |
Dec 09, 2009 | 24.07 | 24.17 | 23.92 | 24.09 | 6,396,132 | +0.00(+0.00%) |
Dec 08, 2009 | 24.15 | 24.20 | 23.91 | 24.09 | 7,451,980 | -0.18(-0.75%) |
Dec 07, 2009 | 24.22 | 24.42 | 24.16 | 24.27 | 9,611,787 | +0.07(+0.31%) |
Dec 04, 2009 | 24.27 | 24.48 | 23.85 | 24.20 | 12,292,078 | +0.16(+0.66%) |
Dec 03, 2009 | 24.32 | 24.37 | 23.99 | 24.04 | 9,009,154 | -0.17(-0.69%) |
Dec 02, 2009 | 24.11 | 24.35 | 24.03 | 24.21 | 6,540,911 | +0.07(+0.31%) |
Dec 01, 2009 | 23.97 | 24.24 | 23.96 | 24.13 | 8,478,340 | +0.37(+1.57%) |
Nov 30, 2009 | 23.84 | 23.89 | 23.55 | 23.76 | 10,733,935 | +0.00(+0.00%) |
Nov 27, 2009 | 23.72 | 24.05 | 23.48 | 23.76 | 7,677,966 | -0.47(-1.95%) |
Nov 25, 2009 | 24.08 | 24.23 | 24.00 | 24.23 | 7,082,977 | +0.23(+0.97%) |
Nov 24, 2009 | 24.00 | 24.07 | 23.84 | 24.00 | 7,729,130 | -0.02(-0.10%) |
Nov 23, 2009 | 23.99 | 24.27 | 23.93 | 24.02 | 11,794,059 | +0.21(+0.87%) |
Nov 20, 2009 | 23.78 | 23.97 | 23.68 | 23.82 | 6,560,570 | -0.12(-0.52%) |
Nov 19, 2009 | 24.11 | 24.20 | 23.69 | 23.94 | 8,223,709 | -0.27(-1.13%) |
Nov 18, 2009 | 24.27 | 24.29 | 24.05 | 24.22 | 5,796,601 | -0.07(-0.27%) |
Nov 17, 2009 | 24.41 | 24.41 | 24.04 | 24.28 | 8,218,953 | -0.20(-0.81%) |
Nov 16, 2009 | 24.27 | 24.53 | 24.16 | 24.48 | 12,038,738 | +0.39(+1.62%) |
Nov 13, 2009 | 23.87 | 24.11 | 23.74 | 24.09 | 12,657,685 | +0.42(+1.75%) |
Nov 12, 2009 | 23.95 | 24.11 | 23.64 | 23.68 | 7,733,738 | -0.27(-1.11%) |
Nov 11, 2009 | 24.07 | 24.15 | 23.82 | 23.94 | 9,933,459 | +0.02(+0.10%) |
Nov 10, 2009 | 23.73 | 23.97 | 23.66 | 23.92 | 7,814,015 | +0.08(+0.35%) |
Nov 09, 2009 | 23.50 | 23.84 | 23.41 | 23.83 | 10,086,747 | +0.51(+2.17%) |
Nov 06, 2009 | 23.11 | 23.35 | 22.95 | 23.33 | 4,428,072 | +0.46(+2.00%) |
Nov 05, 2009 | 22.61 | 23.16 | 22.59 | 22.87 | 10,133,726 | +0.37(+1.62%) |
Nov 04, 2009 | 22.68 | 22.88 | 22.44 | 22.51 | 11,711,287 | +0.01(+0.04%) |
Nov 03, 2009 | 22.26 | 22.58 | 22.20 | 22.50 | 12,464,026 | +0.02(+0.07%) |