Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.62 | 23.90 | 21.56 | 21.94 | 3,973,748 | -1.44(-6.16%) |
Jan 28, 2010 | 24.10 | 24.19 | 23.11 | 23.38 | 2,796,554 | -0.82(-3.39%) |
Jan 27, 2010 | 23.92 | 24.20 | 23.52 | 24.20 | 2,817,971 | +0.26(+1.09%) |
Jan 26, 2010 | 24.33 | 24.60 | 23.87 | 23.94 | 2,544,524 | -0.48(-1.97%) |
Jan 25, 2010 | 25.15 | 25.48 | 24.16 | 24.42 | 4,403,665 | -0.32(-1.29%) |
Jan 22, 2010 | 23.86 | 26.00 | 23.10 | 24.74 | 11,913,584 | +0.72(+3.00%) |
Jan 21, 2010 | 24.53 | 24.60 | 23.10 | 24.02 | 9,651,833 | -0.48(-1.96%) |
Jan 20, 2010 | 23.60 | 24.69 | 23.08 | 24.50 | 24,479,584 | +3.37(+15.95%) |
Jan 19, 2010 | 20.99 | 21.66 | 20.60 | 21.13 | 6,409,916 | +0.36(+1.73%) |
Jan 15, 2010 | 21.00 | 20.77 | 20.77 | 20.77 | 3,586,500 | -0.40(-1.89%) |
Jan 14, 2010 | 21.17 | 21.99 | 20.88 | 21.17 | 4,726,611 | -0.23(-1.07%) |
Jan 13, 2010 | 23.16 | 23.16 | 19.98 | 21.40 | 13,198,347 | -1.89(-8.12%) |
Jan 12, 2010 | 23.51 | 23.83 | 22.79 | 23.29 | 2,904,196 | -0.56(-2.35%) |
Jan 11, 2010 | 23.51 | 23.95 | 23.27 | 23.85 | 2,962,353 | +0.26(+1.10%) |
Jan 08, 2010 | 22.94 | 23.75 | 22.94 | 23.59 | 2,772,571 | +0.44(+1.90%) |
Jan 07, 2010 | 23.41 | 23.46 | 22.80 | 23.15 | 2,184,149 | -0.40(-1.70%) |
Jan 06, 2010 | 23.93 | 23.94 | 23.45 | 23.55 | 2,352,020 | -0.31(-1.30%) |
Jan 05, 2010 | 23.16 | 24.20 | 22.74 | 23.86 | 4,420,418 | +0.63(+2.71%) |
Jan 04, 2010 | 24.79 | 24.98 | 16.00 | 23.23 | 14,713,618 | -1.17(-4.80%) |
Dec 31, 2009 | 24.40 | 24.40 | 24.40 | 24.40 | 1,099,700 | -0.01(-0.04%) |
Dec 30, 2009 | 24.15 | 24.69 | 24.12 | 24.41 | 1,197,039 | +0.19(+0.78%) |
Dec 29, 2009 | 24.60 | 24.65 | 23.87 | 24.22 | 1,511,517 | -0.26(-1.06%) |
Dec 28, 2009 | 25.11 | 25.54 | 24.29 | 24.48 | 3,786,753 | -0.27(-1.09%) |
Dec 24, 2009 | 24.24 | 24.95 | 24.15 | 24.75 | 1,681,549 | +0.90(+3.77%) |
Dec 23, 2009 | 24.12 | 24.29 | 23.55 | 23.85 | 2,283,716 | -0.12(-0.50%) |
Dec 22, 2009 | 23.69 | 24.30 | 23.65 | 23.97 | 3,345,014 | +0.53(+2.26%) |
Dec 21, 2009 | 22.52 | 23.57 | 22.13 | 23.44 | 2,857,234 | +1.09(+4.88%) |
Dec 18, 2009 | 22.30 | 22.40 | 22.01 | 22.35 | 1,766,106 | +0.21(+0.95%) |
Dec 17, 2009 | 22.35 | 22.65 | 22.07 | 22.14 | 1,671,055 | -0.50(-2.21%) |
Dec 16, 2009 | 22.53 | 23.11 | 22.50 | 22.64 | 2,596,994 | +0.37(+1.66%) |
Dec 15, 2009 | 21.62 | 23.28 | 21.43 | 22.27 | 6,059,652 | +0.74(+3.44%) |
Dec 14, 2009 | 21.49 | 21.85 | 21.25 | 21.53 | 1,681,424 | +0.02(+0.09%) |
Dec 11, 2009 | 21.42 | 21.73 | 21.29 | 21.51 | 1,776,694 | +0.23(+1.08%) |
Dec 10, 2009 | 22.01 | 22.12 | 21.15 | 21.28 | 2,818,883 | -0.66(-3.01%) |
Dec 09, 2009 | 22.00 | 22.08 | 21.60 | 21.94 | 3,154,149 | +0.67(+3.15%) |
Dec 08, 2009 | 20.97 | 21.75 | 20.77 | 21.27 | 2,708,981 | +0.08(+0.38%) |
Dec 07, 2009 | 21.35 | 22.49 | 20.85 | 21.19 | 6,209,664 | -0.13(-0.61%) |
Dec 04, 2009 | 20.94 | 21.81 | 20.41 | 21.32 | 6,923,931 | +1.08(+5.34%) |
Dec 03, 2009 | 18.71 | 20.66 | 18.57 | 20.24 | 10,056,154 | +1.65(+8.88%) |
Dec 02, 2009 | 18.21 | 18.70 | 18.21 | 18.59 | 1,271,103 | +0.32(+1.75%) |
Dec 01, 2009 | 18.12 | 18.28 | 17.92 | 18.27 | 925,043 | +0.45(+2.53%) |
Nov 30, 2009 | 17.55 | 17.86 | 17.44 | 17.82 | 1,114,920 | +0.38(+2.18%) |
Nov 27, 2009 | 17.01 | 17.68 | 17.00 | 17.44 | 670,884 | -0.53(-2.95%) |
Nov 25, 2009 | 18.19 | 18.19 | 17.70 | 17.97 | 2,041,276 | -0.41(-2.23%) |
Nov 24, 2009 | 17.15 | 18.45 | 17.06 | 18.38 | 4,695,948 | +1.66(+9.93%) |
Nov 23, 2009 | 18.06 | 18.38 | 16.62 | 16.72 | 6,320,157 | -1.38(-7.62%) |
Nov 20, 2009 | 18.11 | 18.31 | 17.91 | 18.10 | 1,622,975 | -0.25(-1.36%) |
Nov 19, 2009 | 18.40 | 18.44 | 18.04 | 18.35 | 1,289,706 | -0.36(-1.92%) |
Nov 18, 2009 | 18.77 | 19.00 | 18.55 | 18.71 | 1,105,414 | -0.19(-1.01%) |
Nov 17, 2009 | 18.29 | 18.95 | 18.29 | 18.90 | 1,248,591 | +0.28(+1.50%) |
Nov 16, 2009 | 18.59 | 18.86 | 18.52 | 18.62 | 1,179,803 | +0.12(+0.65%) |
Nov 13, 2009 | 18.24 | 18.50 | 18.06 | 18.50 | 1,680,616 | +0.41(+2.27%) |
Nov 12, 2009 | 18.59 | 18.60 | 18.08 | 18.09 | 1,336,363 | -0.09(-0.50%) |
Nov 11, 2009 | 18.16 | 18.45 | 17.92 | 18.18 | 1,201,825 | +0.19(+1.06%) |
Nov 10, 2009 | 17.90 | 18.25 | 17.51 | 17.99 | 1,536,396 | -0.12(-0.66%) |
Nov 09, 2009 | 16.75 | 18.35 | 16.75 | 18.11 | 5,468,128 | +1.50(+9.03%) |
Nov 06, 2009 | 16.27 | 16.76 | 16.26 | 16.61 | 1,216,696 | +0.18(+1.10%) |
Nov 05, 2009 | 16.34 | 16.58 | 16.26 | 16.43 | 1,300,326 | +0.36(+2.24%) |
Nov 04, 2009 | 16.00 | 16.48 | 16.00 | 16.07 | 1,649,104 | +0.32(+2.03%) |
Nov 03, 2009 | 15.71 | 15.81 | 15.53 | 15.75 | 1,848,768 | -0.20(-1.25%) |