Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.88 | 22.87 | 21.75 | 21.77 | 5,981,430 | +0.18(+0.85%) |
Jan 28, 2010 | 21.79 | 21.88 | 21.59 | 21.59 | 3,845,195 | -0.15(-0.68%) |
Jan 27, 2010 | 21.74 | 21.81 | 21.31 | 21.73 | 3,583,509 | -0.08(-0.35%) |
Jan 26, 2010 | 21.82 | 22.05 | 21.69 | 21.81 | 2,164,386 | -0.15(-0.67%) |
Jan 25, 2010 | 22.30 | 22.55 | 21.86 | 21.96 | 3,452,955 | -0.26(-1.19%) |
Jan 22, 2010 | 22.74 | 22.74 | 22.19 | 22.22 | 2,639,246 | -0.55(-2.41%) |
Jan 21, 2010 | 23.01 | 23.21 | 22.69 | 22.77 | 3,706,208 | -0.30(-1.32%) |
Jan 20, 2010 | 23.10 | 23.11 | 22.83 | 23.07 | 3,618,784 | -0.23(-0.98%) |
Jan 19, 2010 | 23.01 | 23.35 | 22.99 | 23.30 | 3,074,764 | +0.16(+0.68%) |
Jan 15, 2010 | 23.46 | 23.14 | 23.14 | 23.14 | 4,531,727 | -0.43(-1.81%) |
Jan 14, 2010 | 23.32 | 23.60 | 23.12 | 23.57 | 3,575,070 | +0.23(+1.00%) |
Jan 13, 2010 | 23.04 | 23.38 | 22.98 | 23.34 | 6,124,194 | +0.21(+0.92%) |
Jan 12, 2010 | 22.82 | 23.13 | 22.76 | 23.12 | 4,263,211 | +0.08(+0.35%) |
Jan 11, 2010 | 22.80 | 23.12 | 22.77 | 23.04 | 2,649,276 | +0.27(+1.20%) |
Jan 08, 2010 | 22.11 | 22.78 | 21.94 | 22.77 | 2,892,788 | +0.63(+2.87%) |
Jan 07, 2010 | 21.74 | 22.39 | 21.74 | 22.13 | 2,587,191 | +0.48(+2.20%) |
Jan 06, 2010 | 21.40 | 21.69 | 21.27 | 21.66 | 2,446,238 | +0.25(+1.19%) |
Jan 05, 2010 | 21.45 | 21.48 | 21.30 | 21.40 | 1,679,894 | -0.10(-0.47%) |
Jan 04, 2010 | 21.28 | 21.50 | 21.13 | 21.50 | 2,455,839 | +0.38(+1.80%) |
Dec 31, 2009 | 21.40 | 21.12 | 21.12 | 21.12 | 1,467,763 | -0.29(-1.35%) |
Dec 30, 2009 | 21.28 | 21.50 | 21.26 | 21.41 | 1,164,979 | +0.02(+0.07%) |
Dec 29, 2009 | 21.63 | 21.63 | 21.37 | 21.40 | 1,146,563 | -0.16(-0.73%) |
Dec 28, 2009 | 21.64 | 21.70 | 21.40 | 21.55 | 1,412,196 | -0.05(-0.21%) |
Dec 24, 2009 | 21.32 | 21.68 | 21.32 | 21.60 | 744,073 | +0.37(+1.75%) |
Dec 23, 2009 | 21.11 | 21.28 | 20.97 | 21.23 | 1,460,725 | +0.17(+0.82%) |
Dec 22, 2009 | 20.82 | 21.12 | 20.78 | 21.06 | 1,868,285 | +0.27(+1.29%) |
Dec 21, 2009 | 20.75 | 20.89 | 20.71 | 20.79 | 1,849,984 | +0.18(+0.89%) |
Dec 18, 2009 | 20.84 | 20.94 | 20.42 | 20.61 | 3,704,033 | -0.22(-1.05%) |
Dec 17, 2009 | 20.79 | 21.01 | 20.72 | 20.82 | 1,868,464 | -0.40(-1.89%) |
Dec 16, 2009 | 21.12 | 21.30 | 20.97 | 21.22 | 2,027,676 | +0.23(+1.09%) |
Dec 15, 2009 | 20.99 | 21.10 | 20.85 | 21.00 | 2,073,096 | -0.12(-0.58%) |
Dec 14, 2009 | 21.03 | 21.15 | 20.99 | 21.12 | 2,440,285 | +0.27(+1.29%) |
Dec 11, 2009 | 20.88 | 20.96 | 20.72 | 20.85 | 1,330,645 | +0.04(+0.20%) |
Dec 10, 2009 | 20.92 | 21.04 | 20.76 | 20.81 | 1,469,240 | +0.04(+0.20%) |
Dec 09, 2009 | 20.79 | 20.83 | 20.45 | 20.77 | 2,112,998 | -0.11(-0.53%) |
Dec 08, 2009 | 21.10 | 21.12 | 20.73 | 20.88 | 1,604,018 | -0.43(-2.02%) |
Dec 07, 2009 | 21.16 | 21.52 | 21.15 | 21.31 | 2,105,114 | +0.19(+0.91%) |
Dec 04, 2009 | 21.13 | 21.35 | 20.76 | 21.12 | 1,420,052 | +0.35(+1.69%) |
Dec 03, 2009 | 20.98 | 21.20 | 20.75 | 20.77 | 1,243,322 | -0.21(-0.99%) |
Dec 02, 2009 | 21.04 | 21.21 | 20.83 | 20.98 | 2,174,945 | +0.00(+0.00%) |
Dec 01, 2009 | 20.89 | 21.21 | 20.84 | 20.98 | 2,668,875 | +0.22(+1.08%) |
Nov 30, 2009 | 20.51 | 20.80 | 20.40 | 20.75 | 2,996,183 | +0.15(+0.74%) |
Nov 27, 2009 | 20.38 | 20.87 | 20.38 | 20.60 | 756,819 | -0.54(-2.55%) |
Nov 25, 2009 | 21.17 | 21.18 | 21.01 | 21.14 | 1,296,856 | -0.07(-0.31%) |
Nov 24, 2009 | 21.27 | 21.35 | 20.93 | 21.20 | 2,335,333 | +0.01(+0.05%) |
Nov 23, 2009 | 21.38 | 21.64 | 21.11 | 21.19 | 2,058,523 | +0.19(+0.92%) |
Nov 20, 2009 | 20.83 | 21.14 | 20.80 | 21.00 | 1,569,850 | -0.24(-1.15%) |
Nov 19, 2009 | 21.47 | 21.47 | 20.99 | 21.24 | 1,785,967 | -0.30(-1.39%) |
Nov 18, 2009 | 21.53 | 21.65 | 21.32 | 21.54 | 1,819,804 | -0.07(-0.31%) |
Nov 17, 2009 | 21.64 | 21.88 | 21.45 | 21.61 | 2,565,639 | -0.15(-0.70%) |
Nov 16, 2009 | 21.07 | 21.81 | 21.06 | 21.76 | 3,515,814 | +0.80(+3.83%) |
Nov 13, 2009 | 20.84 | 21.07 | 20.72 | 20.96 | 2,253,727 | +0.12(+0.56%) |
Nov 12, 2009 | 20.99 | 21.23 | 20.76 | 20.84 | 2,470,830 | -0.29(-1.39%) |
Nov 11, 2009 | 21.22 | 21.35 | 20.95 | 21.14 | 2,115,230 | +0.05(+0.24%) |
Nov 10, 2009 | 20.97 | 21.12 | 20.85 | 21.09 | 2,800,926 | +0.09(+0.41%) |
Nov 09, 2009 | 20.54 | 21.03 | 20.45 | 21.00 | 3,990,478 | +0.63(+3.12%) |
Nov 06, 2009 | 20.33 | 20.52 | 20.27 | 20.37 | 3,208,039 | -0.01(-0.03%) |
Nov 05, 2009 | 19.81 | 20.39 | 19.81 | 20.37 | 3,020,632 | +0.73(+3.69%) |
Nov 04, 2009 | 19.80 | 20.14 | 19.62 | 19.65 | 3,715,462 | +0.02(+0.08%) |
Nov 03, 2009 | 19.11 | 19.73 | 19.11 | 19.63 | 3,014,407 | +0.28(+1.44%) |