Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.83 | 23.96 | 23.52 | 23.56 | 2,714,049 | -0.19(-0.80%) |
Jan 28, 2010 | 24.21 | 24.22 | 23.63 | 23.75 | 3,894,715 | -0.47(-1.94%) |
Jan 27, 2010 | 24.01 | 24.23 | 23.87 | 24.22 | 2,454,839 | +0.21(+0.87%) |
Jan 26, 2010 | 24.02 | 24.24 | 23.95 | 24.01 | 2,173,928 | -0.06(-0.25%) |
Jan 25, 2010 | 24.15 | 24.39 | 23.95 | 24.07 | 3,397,819 | +0.11(+0.46%) |
Jan 22, 2010 | 24.23 | 24.48 | 23.95 | 23.96 | 3,800,360 | -0.38(-1.56%) |
Jan 21, 2010 | 24.25 | 24.94 | 24.10 | 24.34 | 4,964,606 | +0.09(+0.37%) |
Jan 20, 2010 | 24.21 | 24.45 | 23.92 | 24.25 | 2,168,327 | -0.16(-0.66%) |
Jan 19, 2010 | 23.88 | 24.43 | 23.86 | 24.41 | 1,818,374 | +0.42(+1.75%) |
Jan 15, 2010 | 24.34 | 23.99 | 23.99 | 23.99 | 2,062,000 | -0.36(-1.48%) |
Jan 14, 2010 | 24.24 | 24.40 | 24.09 | 24.35 | 1,170,983 | +0.10(+0.41%) |
Jan 13, 2010 | 23.53 | 24.34 | 23.53 | 24.25 | 3,466,983 | +0.40(+1.68%) |
Jan 12, 2010 | 23.80 | 23.87 | 23.65 | 23.85 | 2,038,670 | -0.08(-0.33%) |
Jan 11, 2010 | 24.20 | 24.25 | 23.74 | 23.93 | 3,010,004 | -0.12(-0.50%) |
Jan 08, 2010 | 24.00 | 24.30 | 23.86 | 24.05 | 2,459,968 | -0.51(-2.08%) |
Jan 07, 2010 | 24.69 | 24.69 | 24.41 | 24.56 | 3,384,833 | -0.14(-0.57%) |
Jan 06, 2010 | 24.93 | 24.93 | 24.54 | 24.70 | 2,481,181 | -0.14(-0.56%) |
Jan 05, 2010 | 23.99 | 24.88 | 23.93 | 24.84 | 4,868,751 | +1.02(+4.28%) |
Jan 04, 2010 | 23.63 | 23.96 | 23.44 | 23.82 | 4,623,665 | +0.38(+1.62%) |
Dec 31, 2009 | 23.67 | 23.44 | 23.44 | 23.44 | 963,500 | -0.17(-0.72%) |
Dec 30, 2009 | 23.62 | 23.76 | 23.49 | 23.61 | 1,819,157 | -0.02(-0.08%) |
Dec 29, 2009 | 23.75 | 23.94 | 23.63 | 23.63 | 803,900 | -0.09(-0.38%) |
Dec 28, 2009 | 23.93 | 23.96 | 23.69 | 23.72 | 1,566,774 | -0.26(-1.08%) |
Dec 24, 2009 | 23.79 | 24.00 | 23.75 | 23.98 | 471,495 | +0.23(+0.97%) |
Dec 23, 2009 | 23.55 | 23.79 | 23.52 | 23.75 | 1,160,747 | +0.16(+0.68%) |
Dec 22, 2009 | 23.35 | 23.65 | 23.32 | 23.59 | 1,401,494 | +0.17(+0.73%) |
Dec 21, 2009 | 23.49 | 23.70 | 23.25 | 23.42 | 2,301,249 | -0.11(-0.47%) |
Dec 18, 2009 | 23.47 | 24.05 | 23.31 | 23.53 | 2,789,509 | +0.36(+1.55%) |
Dec 17, 2009 | 23.42 | 23.48 | 23.16 | 23.17 | 1,800,998 | -0.59(-2.48%) |
Dec 16, 2009 | 23.83 | 23.89 | 23.38 | 23.76 | 2,945,609 | +0.00(+0.00%) |
Dec 15, 2009 | 23.76 | 23.88 | 23.66 | 23.76 | 3,198,697 | -0.20(-0.83%) |
Dec 14, 2009 | 23.72 | 23.96 | 23.71 | 23.96 | 2,296,499 | +0.23(+0.97%) |
Dec 11, 2009 | 23.72 | 23.77 | 23.57 | 23.73 | 2,098,720 | +0.06(+0.25%) |
Dec 10, 2009 | 23.45 | 23.74 | 23.37 | 23.67 | 2,548,807 | +0.35(+1.50%) |
Dec 09, 2009 | 23.03 | 23.40 | 22.87 | 23.32 | 3,068,904 | +0.15(+0.65%) |
Dec 08, 2009 | 23.37 | 23.42 | 23.05 | 23.17 | 3,486,548 | -0.31(-1.32%) |
Dec 07, 2009 | 23.31 | 23.73 | 23.11 | 23.48 | 4,678,974 | +0.02(+0.09%) |
Dec 04, 2009 | 23.38 | 23.60 | 23.03 | 23.46 | 2,504,123 | +0.29(+1.25%) |
Dec 03, 2009 | 23.34 | 23.50 | 23.01 | 23.17 | 2,216,780 | -0.15(-0.64%) |
Dec 02, 2009 | 23.23 | 23.59 | 23.20 | 23.32 | 2,256,323 | -0.10(-0.43%) |
Dec 01, 2009 | 22.73 | 23.48 | 22.69 | 23.42 | 3,221,354 | +0.82(+3.63%) |
Nov 30, 2009 | 22.46 | 22.65 | 22.34 | 22.60 | 2,539,096 | +0.07(+0.31%) |
Nov 27, 2009 | 22.53 | 22.71 | 22.40 | 22.53 | 1,483,350 | -0.45(-1.96%) |
Nov 25, 2009 | 23.00 | 23.20 | 22.90 | 22.98 | 4,612,035 | +0.21(+0.92%) |
Nov 24, 2009 | 23.04 | 23.04 | 22.69 | 22.77 | 2,131,696 | -0.20(-0.87%) |
Nov 23, 2009 | 23.06 | 23.07 | 22.75 | 22.97 | 2,740,785 | +0.24(+1.06%) |
Nov 20, 2009 | 22.89 | 23.00 | 22.64 | 22.73 | 2,917,829 | -0.38(-1.64%) |
Nov 19, 2009 | 23.27 | 23.50 | 22.91 | 23.11 | 3,582,698 | -0.36(-1.53%) |
Nov 18, 2009 | 23.39 | 23.90 | 22.99 | 23.47 | 4,619,242 | +0.89(+3.94%) |
Nov 17, 2009 | 22.65 | 22.81 | 22.35 | 22.58 | 2,846,647 | -0.05(-0.22%) |
Nov 16, 2009 | 22.58 | 22.77 | 22.51 | 22.63 | 3,817,987 | +0.04(+0.18%) |
Nov 13, 2009 | 22.47 | 22.67 | 22.45 | 22.59 | 2,026,365 | -0.07(-0.31%) |
Nov 12, 2009 | 22.90 | 23.00 | 22.61 | 22.66 | 2,338,811 | -0.28(-1.22%) |
Nov 11, 2009 | 23.03 | 23.07 | 22.70 | 22.94 | 2,114,128 | +0.04(+0.17%) |
Nov 10, 2009 | 22.82 | 22.94 | 22.65 | 22.90 | 2,548,364 | -0.04(-0.17%) |
Nov 09, 2009 | 22.50 | 22.95 | 22.39 | 22.94 | 2,649,024 | +0.48(+2.14%) |
Nov 06, 2009 | 22.53 | 22.66 | 22.14 | 22.46 | 2,978,189 | +0.16(+0.72%) |
Nov 05, 2009 | 22.12 | 22.55 | 21.95 | 22.30 | 2,778,770 | +0.40(+1.83%) |
Nov 04, 2009 | 22.12 | 22.26 | 21.85 | 21.90 | 2,776,546 | -0.12(-0.54%) |
Nov 03, 2009 | 22.00 | 22.09 | 21.73 | 22.02 | 3,074,751 | +0.00(+0.00%) |