Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.52 | 20.65 | 20.20 | 20.42 | 9,659,026 | +0.01(+0.07%) |
Jan 28, 2010 | 20.30 | 20.44 | 20.27 | 20.40 | 11,031,125 | +0.14(+0.67%) |
Jan 27, 2010 | 20.17 | 20.36 | 20.11 | 20.27 | 7,527,845 | +0.08(+0.40%) |
Jan 26, 2010 | 20.20 | 20.28 | 20.12 | 20.19 | 7,352,857 | -0.10(-0.47%) |
Jan 25, 2010 | 20.92 | 20.92 | 20.23 | 20.28 | 9,346,740 | -0.48(-2.30%) |
Jan 22, 2010 | 20.66 | 21.05 | 20.49 | 20.76 | 9,204,509 | +0.02(+0.10%) |
Jan 21, 2010 | 21.08 | 21.11 | 20.72 | 20.74 | 12,749,841 | -0.31(-1.49%) |
Jan 20, 2010 | 21.14 | 21.25 | 20.88 | 21.05 | 11,354,384 | +0.25(+1.18%) |
Jan 19, 2010 | 20.78 | 21.04 | 20.73 | 20.81 | 6,364,580 | +0.00(+0.00%) |
Jan 15, 2010 | 20.96 | 20.81 | 20.81 | 20.81 | 5,421,797 | -0.14(-0.65%) |
Jan 14, 2010 | 20.83 | 21.10 | 20.78 | 20.94 | 4,747,008 | +0.05(+0.26%) |
Jan 13, 2010 | 20.87 | 21.00 | 20.70 | 20.89 | 4,897,542 | +0.09(+0.43%) |
Jan 12, 2010 | 20.90 | 21.02 | 20.66 | 20.80 | 6,279,996 | -0.22(-1.07%) |
Jan 11, 2010 | 21.10 | 21.34 | 20.85 | 21.02 | 7,368,004 | +0.01(+0.06%) |
Jan 08, 2010 | 21.20 | 21.25 | 20.79 | 21.01 | 9,195,580 | -0.27(-1.25%) |
Jan 07, 2010 | 21.49 | 21.60 | 21.15 | 21.28 | 10,615,619 | -0.22(-1.05%) |
Jan 06, 2010 | 21.53 | 21.73 | 21.41 | 21.50 | 5,498,272 | -0.05(-0.25%) |
Jan 05, 2010 | 21.49 | 21.64 | 21.39 | 21.56 | 5,076,797 | +0.12(+0.54%) |
Jan 04, 2010 | 21.45 | 21.69 | 21.34 | 21.44 | 5,097,099 | +0.11(+0.51%) |
Dec 31, 2009 | 21.60 | 21.33 | 21.33 | 21.33 | 2,873,610 | -0.29(-1.32%) |
Dec 30, 2009 | 21.41 | 21.64 | 21.29 | 21.62 | 2,625,991 | +0.11(+0.51%) |
Dec 29, 2009 | 21.56 | 21.73 | 21.45 | 21.51 | 3,202,380 | -0.04(-0.19%) |
Dec 28, 2009 | 21.50 | 21.63 | 21.42 | 21.55 | 2,335,486 | +0.04(+0.19%) |
Dec 24, 2009 | 21.41 | 21.59 | 21.30 | 21.51 | 1,504,894 | +0.16(+0.77%) |
Dec 23, 2009 | 21.00 | 21.44 | 20.98 | 21.34 | 3,884,075 | +0.36(+1.72%) |
Dec 22, 2009 | 21.02 | 21.21 | 20.89 | 20.98 | 3,929,847 | +0.01(+0.03%) |
Dec 21, 2009 | 20.95 | 21.28 | 20.91 | 20.98 | 4,991,521 | +0.16(+0.79%) |
Dec 18, 2009 | 21.02 | 21.02 | 20.59 | 20.81 | 7,345,487 | +0.01(+0.03%) |
Dec 17, 2009 | 21.15 | 21.28 | 20.78 | 20.81 | 5,520,014 | -0.67(-3.14%) |
Dec 16, 2009 | 21.14 | 21.60 | 20.93 | 21.48 | 7,565,426 | +0.61(+2.90%) |
Dec 15, 2009 | 20.66 | 21.12 | 20.57 | 20.87 | 7,504,675 | +0.28(+1.36%) |
Dec 14, 2009 | 20.54 | 20.65 | 20.38 | 20.59 | 9,294,966 | -0.18(-0.85%) |
Dec 11, 2009 | 20.92 | 21.14 | 20.71 | 20.77 | 6,572,231 | -0.01(-0.07%) |
Dec 10, 2009 | 20.82 | 21.11 | 20.57 | 20.79 | 7,258,073 | +0.02(+0.10%) |
Dec 09, 2009 | 20.93 | 21.02 | 20.65 | 20.77 | 5,708,351 | -0.22(-1.07%) |
Dec 08, 2009 | 20.98 | 21.15 | 20.72 | 20.99 | 7,806,111 | -0.17(-0.80%) |
Dec 07, 2009 | 21.47 | 21.59 | 21.12 | 21.16 | 5,160,718 | -0.36(-1.68%) |
Dec 04, 2009 | 21.56 | 21.79 | 21.25 | 21.52 | 6,791,821 | +0.17(+0.80%) |
Dec 03, 2009 | 21.51 | 21.68 | 21.30 | 21.35 | 5,062,729 | -0.18(-0.82%) |
Dec 02, 2009 | 21.12 | 21.75 | 21.05 | 21.53 | 5,392,892 | -0.04(-0.19%) |
Dec 01, 2009 | 21.29 | 21.77 | 21.17 | 21.57 | 9,785,528 | +0.58(+2.76%) |
Nov 30, 2009 | 20.79 | 21.02 | 20.46 | 20.99 | 8,294,964 | +0.11(+0.52%) |
Nov 27, 2009 | 20.79 | 21.02 | 20.54 | 20.88 | 3,968,194 | -0.51(-2.39%) |
Nov 25, 2009 | 21.36 | 21.48 | 21.28 | 21.39 | 3,914,299 | -0.12(-0.54%) |
Nov 24, 2009 | 21.70 | 21.83 | 21.26 | 21.51 | 5,986,190 | -0.19(-0.88%) |
Nov 23, 2009 | 21.75 | 21.92 | 21.64 | 21.70 | 6,659,260 | +0.16(+0.73%) |
Nov 20, 2009 | 21.41 | 21.63 | 21.30 | 21.54 | 5,764,402 | +0.03(+0.16%) |
Nov 19, 2009 | 21.65 | 21.76 | 21.36 | 21.51 | 8,306,579 | -0.24(-1.10%) |
Nov 18, 2009 | 21.96 | 22.18 | 21.71 | 21.75 | 7,056,471 | -0.19(-0.87%) |
Nov 17, 2009 | 21.67 | 22.04 | 21.56 | 21.94 | 7,090,195 | +0.28(+1.29%) |
Nov 16, 2009 | 22.18 | 22.36 | 21.63 | 21.66 | 11,090,499 | -0.39(-1.78%) |
Nov 13, 2009 | 21.92 | 22.15 | 21.83 | 22.05 | 5,258,090 | +0.18(+0.81%) |
Nov 12, 2009 | 21.78 | 22.11 | 21.75 | 21.87 | 7,829,651 | +0.06(+0.28%) |
Nov 11, 2009 | 22.24 | 22.29 | 21.68 | 21.81 | 8,296,148 | -0.31(-1.38%) |
Nov 10, 2009 | 21.91 | 22.38 | 21.87 | 22.12 | 8,936,170 | +0.10(+0.46%) |
Nov 09, 2009 | 22.13 | 22.34 | 21.89 | 22.02 | 8,634,757 | +0.05(+0.22%) |
Nov 06, 2009 | 21.81 | 22.15 | 21.74 | 21.97 | 6,365,310 | +0.01(+0.03%) |
Nov 05, 2009 | 21.89 | 22.21 | 21.89 | 21.96 | 7,559,862 | +0.12(+0.53%) |
Nov 04, 2009 | 21.66 | 22.13 | 21.49 | 21.85 | 8,872,285 | +0.20(+0.94%) |
Nov 03, 2009 | 21.13 | 21.93 | 21.03 | 21.64 | 14,351,103 | +0.94(+4.55%) |