Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.60 | 22.61 | 20.90 | 21.30 | 256,562,496 | -0.74(-3.36%) |
Jan 28, 2010 | 22.55 | 22.57 | 21.83 | 22.04 | 155,088,096 | -0.39(-1.72%) |
Jan 27, 2010 | 22.18 | 22.54 | 21.93 | 22.42 | 84,606,320 | +0.13(+0.58%) |
Jan 26, 2010 | 22.07 | 22.56 | 21.98 | 22.29 | 88,182,440 | +0.14(+0.61%) |
Jan 25, 2010 | 22.10 | 22.41 | 21.99 | 22.16 | 83,858,088 | +0.27(+1.24%) |
Jan 22, 2010 | 22.67 | 22.82 | 21.79 | 21.89 | 134,977,360 | -0.79(-3.50%) |
Jan 21, 2010 | 23.13 | 23.22 | 22.67 | 22.68 | 96,662,368 | -0.43(-1.88%) |
Jan 20, 2010 | 23.28 | 23.38 | 22.91 | 23.11 | 72,579,488 | -0.39(-1.66%) |
Jan 19, 2010 | 23.24 | 23.61 | 23.19 | 23.50 | 61,631,184 | +0.18(+0.78%) |
Jan 15, 2010 | 23.49 | 23.32 | 23.32 | 23.32 | 105,744,992 | -0.08(-0.32%) |
Jan 14, 2010 | 22.91 | 23.50 | 22.87 | 23.40 | 83,666,528 | +0.46(+2.01%) |
Jan 13, 2010 | 22.87 | 23.06 | 22.68 | 22.94 | 68,595,096 | +0.21(+0.93%) |
Jan 12, 2010 | 22.78 | 22.97 | 22.60 | 22.72 | 87,217,544 | -0.15(-0.66%) |
Jan 11, 2010 | 23.21 | 23.25 | 22.76 | 22.88 | 90,956,904 | -0.29(-1.27%) |
Jan 08, 2010 | 22.88 | 23.34 | 22.85 | 23.17 | 67,752,008 | +0.16(+0.68%) |
Jan 07, 2010 | 23.15 | 23.20 | 22.82 | 23.01 | 66,903,724 | -0.24(-1.03%) |
Jan 06, 2010 | 23.34 | 23.49 | 23.06 | 23.25 | 76,975,624 | -0.14(-0.61%) |
Jan 05, 2010 | 23.31 | 23.50 | 23.16 | 23.40 | 65,831,012 | +0.01(+0.03%) |
Jan 04, 2010 | 23.14 | 23.50 | 23.12 | 23.39 | 50,824,744 | +0.36(+1.54%) |
Dec 31, 2009 | 23.41 | 23.03 | 23.03 | 23.03 | 42,250,916 | -0.36(-1.55%) |
Dec 30, 2009 | 23.54 | 23.65 | 23.28 | 23.40 | 55,584,560 | -0.32(-1.37%) |
Dec 29, 2009 | 23.69 | 23.81 | 23.60 | 23.72 | 39,321,828 | +0.17(+0.71%) |
Dec 28, 2009 | 23.43 | 23.56 | 23.34 | 23.56 | 33,589,204 | +0.13(+0.55%) |
Dec 24, 2009 | 23.34 | 23.43 | 23.25 | 23.43 | 14,666,707 | +0.06(+0.26%) |
Dec 23, 2009 | 23.21 | 23.39 | 23.19 | 23.37 | 37,525,932 | +0.08(+0.32%) |
Dec 22, 2009 | 23.12 | 23.37 | 23.08 | 23.29 | 47,912,388 | +0.23(+0.98%) |
Dec 21, 2009 | 22.97 | 23.31 | 22.95 | 23.06 | 53,099,536 | +0.12(+0.53%) |
Dec 18, 2009 | 22.55 | 23.01 | 22.52 | 22.94 | 124,541,432 | +0.57(+2.57%) |
Dec 17, 2009 | 22.63 | 22.64 | 22.35 | 22.37 | 57,791,608 | -0.38(-1.66%) |
Dec 16, 2009 | 22.72 | 22.98 | 22.70 | 22.75 | 73,754,920 | +0.06(+0.27%) |
Dec 15, 2009 | 22.59 | 22.83 | 22.58 | 22.69 | 65,426,016 | -0.07(-0.30%) |
Dec 14, 2009 | 22.72 | 22.79 | 22.60 | 22.75 | 45,813,272 | +0.20(+0.87%) |
Dec 11, 2009 | 22.65 | 22.67 | 22.51 | 22.56 | 57,887,592 | -0.02(-0.07%) |
Dec 10, 2009 | 22.45 | 22.64 | 22.41 | 22.57 | 60,790,160 | +0.12(+0.54%) |
Dec 09, 2009 | 22.27 | 22.53 | 22.10 | 22.45 | 59,166,704 | +0.11(+0.47%) |
Dec 08, 2009 | 22.31 | 22.48 | 22.20 | 22.35 | 49,492,288 | -0.17(-0.74%) |
Dec 07, 2009 | 22.51 | 22.73 | 22.43 | 22.51 | 50,345,740 | -0.14(-0.63%) |
Dec 04, 2009 | 22.71 | 22.95 | 22.54 | 22.66 | 77,821,104 | +0.11(+0.50%) |
Dec 03, 2009 | 22.55 | 22.82 | 22.49 | 22.54 | 57,025,644 | +0.04(+0.17%) |
Dec 02, 2009 | 22.60 | 22.66 | 22.41 | 22.51 | 48,038,668 | -0.17(-0.77%) |
Dec 01, 2009 | 22.31 | 22.71 | 22.23 | 22.68 | 66,035,920 | +0.45(+2.04%) |
Nov 30, 2009 | 22.03 | 22.26 | 21.92 | 22.23 | 58,450,496 | +0.14(+0.65%) |
Nov 27, 2009 | 22.00 | 22.21 | 21.73 | 22.08 | 38,847,776 | -0.43(-1.91%) |
Nov 25, 2009 | 22.53 | 22.57 | 22.35 | 22.51 | 42,391,796 | -0.09(-0.40%) |
Nov 24, 2009 | 22.63 | 22.66 | 22.48 | 22.60 | 49,401,892 | -0.02(-0.10%) |
Nov 23, 2009 | 22.55 | 22.68 | 22.44 | 22.63 | 55,354,964 | +0.24(+1.08%) |
Nov 20, 2009 | 22.41 | 22.50 | 22.24 | 22.38 | 56,433,908 | -0.12(-0.54%) |
Nov 19, 2009 | 22.66 | 22.67 | 22.44 | 22.51 | 68,760,416 | -0.25(-1.10%) |
Nov 18, 2009 | 22.67 | 22.78 | 22.53 | 22.75 | 78,642,184 | +0.08(+0.37%) |
Nov 17, 2009 | 22.29 | 22.67 | 22.27 | 22.67 | 99,899,968 | +0.35(+1.56%) |
Nov 16, 2009 | 22.38 | 22.52 | 22.20 | 22.32 | 71,242,688 | -0.07(-0.30%) |
Nov 13, 2009 | 22.27 | 22.51 | 22.20 | 22.39 | 70,191,664 | +0.20(+0.92%) |
Nov 12, 2009 | 21.92 | 22.29 | 21.92 | 22.19 | 73,217,344 | +0.18(+0.82%) |
Nov 11, 2009 | 21.98 | 22.14 | 21.93 | 22.01 | 65,712,652 | +0.08(+0.38%) |
Nov 10, 2009 | 21.84 | 22.13 | 21.77 | 21.92 | 87,134,176 | +0.02(+0.07%) |
Nov 09, 2009 | 21.63 | 21.92 | 21.56 | 21.91 | 76,110,808 | +0.36(+1.65%) |
Nov 06, 2009 | 21.45 | 21.64 | 21.31 | 21.55 | 51,487,580 | +0.04(+0.18%) |
Nov 05, 2009 | 21.55 | 21.72 | 21.37 | 21.52 | 69,711,488 | +0.31(+1.46%) |
Nov 04, 2009 | 20.93 | 21.45 | 20.87 | 21.21 | 84,397,040 | +0.40(+1.93%) |
Nov 03, 2009 | 20.89 | 20.96 | 20.73 | 20.80 | 66,529,100 | -0.26(-1.26%) |