Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.85 | 24.06 | 23.59 | 23.61 | 1,319,633 | -0.11(-0.48%) |
Jan 28, 2010 | 24.10 | 24.10 | 23.72 | 23.72 | 1,448,707 | -0.20(-0.85%) |
Jan 27, 2010 | 23.59 | 24.02 | 23.38 | 23.92 | 1,650,961 | +0.27(+1.14%) |
Jan 26, 2010 | 24.00 | 24.40 | 23.62 | 23.65 | 1,919,010 | -0.47(-1.96%) |
Jan 25, 2010 | 24.22 | 24.29 | 23.98 | 24.13 | 2,866,128 | +0.22(+0.91%) |
Jan 22, 2010 | 23.53 | 24.45 | 23.38 | 23.91 | 6,029,255 | +0.40(+1.69%) |
Jan 21, 2010 | 22.71 | 23.64 | 22.23 | 23.51 | 5,430,226 | +0.75(+3.30%) |
Jan 20, 2010 | 22.98 | 23.08 | 22.50 | 22.76 | 1,708,659 | -0.40(-1.72%) |
Jan 19, 2010 | 22.91 | 23.34 | 22.79 | 23.16 | 2,775,469 | +0.23(+0.98%) |
Jan 15, 2010 | 23.38 | 22.93 | 22.93 | 22.93 | 1,820,292 | -0.55(-2.34%) |
Jan 14, 2010 | 23.65 | 23.67 | 23.26 | 23.48 | 1,365,354 | -0.25(-1.04%) |
Jan 13, 2010 | 23.62 | 23.89 | 23.44 | 23.73 | 739,506 | +0.22(+0.93%) |
Jan 12, 2010 | 23.60 | 23.94 | 23.44 | 23.51 | 1,025,718 | -0.22(-0.92%) |
Jan 11, 2010 | 23.66 | 23.90 | 23.50 | 23.73 | 878,734 | +0.17(+0.70%) |
Jan 08, 2010 | 23.50 | 23.59 | 23.30 | 23.56 | 788,614 | +0.02(+0.06%) |
Jan 07, 2010 | 23.16 | 23.59 | 23.05 | 23.55 | 1,361,220 | +0.29(+1.23%) |
Jan 06, 2010 | 23.23 | 23.33 | 22.99 | 23.26 | 1,766,489 | -0.07(-0.29%) |
Jan 05, 2010 | 22.58 | 23.35 | 22.53 | 23.33 | 1,833,980 | +0.68(+2.98%) |
Jan 04, 2010 | 22.31 | 22.69 | 22.24 | 22.65 | 1,635,092 | +0.51(+2.31%) |
Dec 31, 2009 | 22.36 | 22.14 | 22.14 | 22.14 | 780,011 | -0.16(-0.71%) |
Dec 30, 2009 | 22.23 | 22.37 | 22.18 | 22.30 | 585,969 | +0.00(+0.00%) |
Dec 29, 2009 | 22.35 | 22.43 | 22.20 | 22.30 | 587,353 | +0.03(+0.13%) |
Dec 28, 2009 | 22.33 | 22.33 | 22.14 | 22.27 | 1,014,010 | +0.04(+0.17%) |
Dec 24, 2009 | 22.19 | 22.32 | 22.12 | 22.23 | 429,213 | +0.12(+0.54%) |
Dec 23, 2009 | 22.11 | 22.20 | 22.04 | 22.11 | 785,314 | +0.01(+0.03%) |
Dec 22, 2009 | 22.38 | 22.54 | 22.06 | 22.11 | 1,220,052 | -0.26(-1.14%) |
Dec 21, 2009 | 22.37 | 22.56 | 22.29 | 22.36 | 868,764 | +0.22(+0.98%) |
Dec 18, 2009 | 22.33 | 22.38 | 21.78 | 22.14 | 2,324,054 | -0.14(-0.61%) |
Dec 17, 2009 | 22.47 | 22.76 | 22.27 | 22.28 | 1,263,319 | -0.33(-1.46%) |
Dec 16, 2009 | 22.53 | 22.72 | 22.45 | 22.61 | 1,114,247 | +0.26(+1.14%) |
Dec 15, 2009 | 22.42 | 22.65 | 22.20 | 22.35 | 2,290,605 | -0.26(-1.13%) |
Dec 14, 2009 | 22.47 | 22.64 | 22.41 | 22.61 | 1,337,929 | +0.36(+1.62%) |
Dec 11, 2009 | 22.20 | 22.28 | 22.01 | 22.25 | 1,085,999 | +0.19(+0.85%) |
Dec 10, 2009 | 21.92 | 22.14 | 21.78 | 22.06 | 1,805,342 | +0.20(+0.93%) |
Dec 09, 2009 | 21.96 | 21.96 | 21.74 | 21.86 | 2,321,084 | -0.09(-0.41%) |
Dec 08, 2009 | 22.35 | 22.44 | 21.81 | 21.95 | 3,047,694 | -0.58(-2.57%) |
Dec 07, 2009 | 22.98 | 23.03 | 22.38 | 22.53 | 1,744,403 | -0.43(-1.86%) |
Dec 04, 2009 | 23.10 | 23.18 | 22.59 | 22.95 | 1,096,731 | +0.22(+0.96%) |
Dec 03, 2009 | 23.29 | 23.50 | 22.68 | 22.74 | 1,585,490 | -0.44(-1.88%) |
Dec 02, 2009 | 23.31 | 23.31 | 23.08 | 23.17 | 1,280,852 | +0.08(+0.36%) |
Dec 01, 2009 | 23.17 | 23.26 | 22.91 | 23.09 | 1,375,352 | +0.13(+0.56%) |
Nov 30, 2009 | 22.89 | 23.02 | 22.62 | 22.96 | 2,153,917 | +0.23(+1.02%) |
Nov 27, 2009 | 22.90 | 23.03 | 22.65 | 22.73 | 887,520 | -0.67(-2.86%) |
Nov 25, 2009 | 23.54 | 23.55 | 23.35 | 23.40 | 1,434,588 | +0.05(+0.23%) |
Nov 24, 2009 | 23.56 | 23.62 | 23.23 | 23.35 | 1,169,319 | -0.12(-0.51%) |
Nov 23, 2009 | 23.32 | 23.64 | 23.29 | 23.47 | 1,353,449 | +0.39(+1.69%) |
Nov 20, 2009 | 22.97 | 23.17 | 22.78 | 23.08 | 909,474 | -0.05(-0.23%) |
Nov 19, 2009 | 23.38 | 23.53 | 23.02 | 23.13 | 1,336,382 | -0.38(-1.60%) |
Nov 18, 2009 | 23.47 | 23.59 | 23.18 | 23.50 | 1,496,073 | +0.05(+0.19%) |
Nov 17, 2009 | 23.60 | 23.64 | 23.21 | 23.46 | 840,013 | -0.17(-0.70%) |
Nov 16, 2009 | 23.82 | 23.82 | 23.48 | 23.62 | 1,375,348 | +0.23(+0.96%) |
Nov 13, 2009 | 23.80 | 23.84 | 23.21 | 23.40 | 1,498,407 | -0.32(-1.36%) |
Nov 12, 2009 | 24.00 | 24.07 | 23.69 | 23.72 | 1,254,055 | -0.37(-1.53%) |
Nov 11, 2009 | 23.76 | 24.10 | 23.68 | 24.09 | 1,219,626 | +0.47(+2.00%) |
Nov 10, 2009 | 23.90 | 23.90 | 23.49 | 23.62 | 1,166,762 | -0.34(-1.41%) |
Nov 09, 2009 | 23.48 | 24.01 | 23.36 | 23.95 | 1,704,895 | +0.80(+3.44%) |
Nov 06, 2009 | 22.73 | 23.19 | 22.61 | 23.16 | 1,367,998 | +0.16(+0.69%) |
Nov 05, 2009 | 22.86 | 23.05 | 22.56 | 23.00 | 1,646,889 | +0.31(+1.36%) |
Nov 04, 2009 | 22.83 | 23.14 | 22.62 | 22.69 | 2,094,288 | +0.16(+0.70%) |
Nov 03, 2009 | 22.16 | 22.77 | 21.98 | 22.53 | 2,504,917 | +0.24(+1.08%) |