Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.53 | 19.68 | 19.26 | 19.30 | 3,133,705 | -0.34(-1.71%) |
Jan 28, 2010 | 19.73 | 19.74 | 19.59 | 19.64 | 1,477,824 | -0.27(-1.38%) |
Jan 27, 2010 | 20.02 | 20.11 | 19.77 | 19.91 | 1,263,815 | -0.35(-1.72%) |
Jan 26, 2010 | 20.06 | 20.49 | 20.01 | 20.26 | 1,295,130 | +0.06(+0.29%) |
Jan 25, 2010 | 20.35 | 20.39 | 20.17 | 20.20 | 1,046,900 | +0.03(+0.14%) |
Jan 22, 2010 | 20.56 | 20.61 | 20.16 | 20.17 | 1,933,023 | -0.43(-2.09%) |
Jan 21, 2010 | 21.16 | 21.21 | 20.52 | 20.60 | 1,447,471 | -0.54(-2.53%) |
Jan 20, 2010 | 21.36 | 21.36 | 20.98 | 21.14 | 2,903,022 | -0.80(-3.65%) |
Jan 19, 2010 | 21.37 | 21.94 | 21.37 | 21.94 | 1,802,611 | -0.02(-0.08%) |
Jan 15, 2010 | 22.18 | 21.96 | 21.96 | 21.96 | 748,400 | -0.31(-1.38%) |
Jan 14, 2010 | 22.20 | 22.31 | 22.15 | 22.26 | 783,810 | +0.24(+1.07%) |
Jan 13, 2010 | 22.01 | 22.07 | 21.76 | 22.03 | 855,796 | +0.21(+0.95%) |
Jan 12, 2010 | 21.89 | 22.03 | 21.70 | 21.82 | 955,272 | -0.54(-2.41%) |
Jan 11, 2010 | 22.45 | 22.47 | 22.30 | 22.36 | 655,883 | +0.43(+1.97%) |
Jan 08, 2010 | 21.77 | 21.94 | 21.72 | 21.93 | 820,030 | +0.12(+0.53%) |
Jan 07, 2010 | 21.76 | 21.83 | 21.67 | 21.81 | 474,690 | -0.04(-0.17%) |
Jan 06, 2010 | 21.73 | 21.90 | 21.68 | 21.85 | 708,656 | +0.07(+0.34%) |
Jan 05, 2010 | 21.76 | 21.83 | 21.65 | 21.77 | 591,103 | +0.11(+0.52%) |
Jan 04, 2010 | 21.54 | 21.70 | 21.53 | 21.66 | 691,951 | +0.66(+3.16%) |
Dec 31, 2009 | 21.20 | 21.00 | 21.00 | 21.00 | 234,040 | -0.17(-0.82%) |
Dec 30, 2009 | 21.09 | 21.20 | 21.02 | 21.17 | 637,805 | -0.15(-0.68%) |
Dec 29, 2009 | 21.46 | 21.49 | 21.24 | 21.32 | 483,625 | +0.08(+0.39%) |
Dec 28, 2009 | 21.31 | 21.34 | 21.17 | 21.23 | 250,329 | +0.04(+0.18%) |
Dec 24, 2009 | 21.16 | 21.26 | 20.89 | 21.20 | 190,455 | +0.09(+0.41%) |
Dec 23, 2009 | 21.05 | 21.13 | 20.93 | 21.11 | 635,058 | +0.25(+1.21%) |
Dec 22, 2009 | 20.84 | 20.94 | 20.77 | 20.86 | 690,941 | +0.15(+0.74%) |
Dec 21, 2009 | 20.67 | 20.77 | 20.60 | 20.70 | 646,119 | +0.49(+2.42%) |
Dec 18, 2009 | 20.42 | 20.51 | 20.08 | 20.21 | 829,827 | -0.11(-0.55%) |
Dec 17, 2009 | 20.45 | 20.45 | 20.29 | 20.33 | 555,797 | -0.45(-2.18%) |
Dec 16, 2009 | 20.78 | 20.92 | 20.62 | 20.78 | 1,429,408 | +0.16(+0.76%) |
Dec 15, 2009 | 20.52 | 20.74 | 20.48 | 20.62 | 956,450 | -0.01(-0.06%) |
Dec 14, 2009 | 20.68 | 20.71 | 20.60 | 20.63 | 1,330,376 | +0.23(+1.12%) |
Dec 11, 2009 | 20.55 | 20.56 | 20.33 | 20.40 | 694,050 | -0.01(-0.04%) |
Dec 10, 2009 | 20.48 | 20.54 | 20.30 | 20.41 | 801,962 | +0.02(+0.08%) |
Dec 09, 2009 | 20.43 | 20.56 | 20.21 | 20.40 | 1,164,108 | +0.10(+0.51%) |
Dec 08, 2009 | 20.48 | 20.51 | 20.26 | 20.29 | 1,169,408 | -0.67(-3.21%) |
Dec 07, 2009 | 20.93 | 21.16 | 20.93 | 20.96 | 794,487 | -0.02(-0.10%) |
Dec 04, 2009 | 21.31 | 21.40 | 20.92 | 20.98 | 1,029,196 | -0.07(-0.32%) |
Dec 03, 2009 | 21.29 | 21.37 | 21.03 | 21.05 | 5,616,566 | -0.13(-0.63%) |
Dec 02, 2009 | 21.21 | 21.40 | 21.09 | 21.18 | 1,142,842 | -0.07(-0.31%) |
Dec 01, 2009 | 21.17 | 21.32 | 21.10 | 21.25 | 1,094,443 | +0.61(+2.98%) |
Nov 30, 2009 | 20.61 | 20.86 | 20.46 | 20.64 | 2,238,346 | -0.11(-0.54%) |
Nov 27, 2009 | 20.25 | 20.92 | 20.21 | 20.75 | 2,246,881 | -0.71(-3.29%) |
Nov 25, 2009 | 21.36 | 21.49 | 21.20 | 21.45 | 3,245,717 | +0.34(+1.63%) |
Nov 24, 2009 | 21.20 | 21.20 | 20.95 | 21.11 | 1,061,246 | -0.20(-0.93%) |
Nov 23, 2009 | 21.25 | 21.51 | 21.23 | 21.31 | 927,324 | +0.47(+2.25%) |
Nov 20, 2009 | 20.79 | 20.94 | 20.73 | 20.84 | 1,226,195 | -0.46(-2.18%) |
Nov 19, 2009 | 21.31 | 21.33 | 21.06 | 21.30 | 1,157,029 | -0.30(-1.40%) |
Nov 18, 2009 | 21.80 | 21.80 | 21.53 | 21.61 | 919,255 | +0.00(+0.00%) |
Nov 17, 2009 | 21.55 | 21.63 | 21.36 | 21.61 | 1,218,027 | -0.12(-0.53%) |
Nov 16, 2009 | 21.68 | 21.99 | 21.62 | 21.72 | 1,347,246 | +0.23(+1.08%) |
Nov 13, 2009 | 21.28 | 21.56 | 21.11 | 21.49 | 1,713,820 | +0.33(+1.55%) |
Nov 12, 2009 | 21.48 | 21.66 | 21.11 | 21.16 | 2,918,156 | -0.37(-1.70%) |
Nov 11, 2009 | 21.74 | 21.89 | 21.47 | 21.53 | 1,597,773 | -0.11(-0.50%) |
Nov 10, 2009 | 21.47 | 21.67 | 21.42 | 21.64 | 1,146,595 | -0.12(-0.57%) |
Nov 09, 2009 | 21.84 | 21.91 | 21.71 | 21.76 | 2,817,336 | +0.55(+2.58%) |
Nov 06, 2009 | 21.02 | 21.33 | 20.99 | 21.21 | 1,283,146 | -0.02(-0.12%) |
Nov 05, 2009 | 21.11 | 21.30 | 21.06 | 21.24 | 1,494,793 | +0.38(+1.83%) |
Nov 04, 2009 | 20.87 | 21.12 | 20.78 | 20.86 | 2,207,776 | +0.17(+0.80%) |
Nov 03, 2009 | 20.43 | 20.74 | 20.34 | 20.69 | 3,182,271 | -0.18(-0.85%) |