Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.58 | 21.88 | 20.90 | 21.05 | 2,084,305 | -0.33(-1.55%) |
Jan 28, 2010 | 21.95 | 21.98 | 21.24 | 21.38 | 1,739,062 | -0.62(-2.81%) |
Jan 27, 2010 | 22.27 | 22.50 | 21.79 | 22.00 | 1,174,117 | -0.33(-1.48%) |
Jan 26, 2010 | 22.13 | 22.62 | 21.96 | 22.33 | 839,971 | -0.01(-0.03%) |
Jan 25, 2010 | 22.07 | 22.59 | 22.05 | 22.34 | 791,572 | +0.31(+1.40%) |
Jan 22, 2010 | 22.99 | 22.99 | 21.97 | 22.03 | 1,161,657 | -1.05(-4.53%) |
Jan 21, 2010 | 23.71 | 23.79 | 23.02 | 23.07 | 1,656,073 | -0.40(-1.70%) |
Jan 20, 2010 | 23.73 | 23.73 | 23.39 | 23.47 | 1,232,280 | -0.50(-2.10%) |
Jan 19, 2010 | 23.15 | 24.03 | 23.15 | 23.98 | 1,088,949 | +0.74(+3.20%) |
Jan 15, 2010 | 23.61 | 23.23 | 23.23 | 23.23 | 1,539,824 | -0.39(-1.67%) |
Jan 14, 2010 | 23.57 | 23.66 | 23.17 | 23.63 | 1,242,874 | +0.21(+0.88%) |
Jan 13, 2010 | 23.63 | 23.79 | 23.13 | 23.42 | 2,170,070 | -0.27(-1.16%) |
Jan 12, 2010 | 23.85 | 23.91 | 23.39 | 23.70 | 835,290 | -0.43(-1.80%) |
Jan 11, 2010 | 24.68 | 24.69 | 23.89 | 24.13 | 707,572 | -0.23(-0.96%) |
Jan 08, 2010 | 23.69 | 24.42 | 23.45 | 24.37 | 757,545 | +0.63(+2.65%) |
Jan 07, 2010 | 23.69 | 23.83 | 23.43 | 23.74 | 809,068 | +0.25(+1.07%) |
Jan 06, 2010 | 22.97 | 23.53 | 22.97 | 23.49 | 932,821 | +0.28(+1.21%) |
Jan 05, 2010 | 23.11 | 23.33 | 22.98 | 23.21 | 834,146 | -0.05(-0.22%) |
Jan 04, 2010 | 22.86 | 23.30 | 22.78 | 23.26 | 874,254 | +0.81(+3.59%) |
Dec 31, 2009 | 22.57 | 22.45 | 22.45 | 22.45 | 879,899 | -0.09(-0.38%) |
Dec 30, 2009 | 22.37 | 22.61 | 22.37 | 22.54 | 248,109 | +0.00(+0.00%) |
Dec 29, 2009 | 22.85 | 22.85 | 22.46 | 22.54 | 208,794 | -0.22(-0.95%) |
Dec 28, 2009 | 22.70 | 22.81 | 22.58 | 22.75 | 393,655 | +0.21(+0.94%) |
Dec 24, 2009 | 22.62 | 22.79 | 22.41 | 22.54 | 151,782 | -0.10(-0.45%) |
Dec 23, 2009 | 22.27 | 22.83 | 22.27 | 22.65 | 572,692 | +0.45(+2.01%) |
Dec 22, 2009 | 22.30 | 22.42 | 22.13 | 22.20 | 610,529 | -0.09(-0.38%) |
Dec 21, 2009 | 22.04 | 22.38 | 21.97 | 22.29 | 1,023,230 | +0.34(+1.56%) |
Dec 18, 2009 | 22.12 | 22.19 | 21.67 | 21.94 | 1,408,039 | +0.19(+0.87%) |
Dec 17, 2009 | 21.71 | 21.92 | 21.47 | 21.75 | 1,058,869 | -0.25(-1.12%) |
Dec 16, 2009 | 21.33 | 22.11 | 21.21 | 22.00 | 1,266,907 | +0.76(+3.58%) |
Dec 15, 2009 | 20.85 | 21.70 | 20.80 | 21.24 | 1,343,492 | +0.44(+2.12%) |
Dec 14, 2009 | 20.80 | 20.90 | 20.73 | 20.80 | 1,634,120 | +0.33(+1.62%) |
Dec 11, 2009 | 20.48 | 20.50 | 20.02 | 20.47 | 677,075 | +0.13(+0.62%) |
Dec 10, 2009 | 20.21 | 20.38 | 19.95 | 20.34 | 674,420 | +0.26(+1.31%) |
Dec 09, 2009 | 20.01 | 20.28 | 19.81 | 20.08 | 525,323 | +0.08(+0.40%) |
Dec 08, 2009 | 20.11 | 20.25 | 19.83 | 20.00 | 855,219 | -0.34(-1.69%) |
Dec 07, 2009 | 20.20 | 20.49 | 20.18 | 20.34 | 949,562 | -0.05(-0.22%) |
Dec 04, 2009 | 20.74 | 21.14 | 20.19 | 20.39 | 1,013,192 | -0.07(-0.33%) |
Dec 03, 2009 | 20.71 | 20.72 | 20.33 | 20.46 | 871,830 | -0.23(-1.13%) |
Dec 02, 2009 | 20.69 | 21.05 | 20.63 | 20.69 | 784,383 | -0.21(-0.98%) |
Dec 01, 2009 | 20.72 | 21.10 | 20.63 | 20.90 | 955,100 | +0.40(+1.95%) |
Nov 30, 2009 | 19.97 | 20.57 | 19.97 | 20.50 | 851,933 | +0.33(+1.64%) |
Nov 27, 2009 | 20.29 | 20.39 | 19.91 | 20.17 | 357,477 | -0.77(-3.66%) |
Nov 25, 2009 | 20.71 | 20.99 | 20.47 | 20.93 | 1,002,289 | +0.12(+0.58%) |
Nov 24, 2009 | 20.59 | 20.81 | 20.40 | 20.81 | 1,101,460 | +0.06(+0.30%) |
Nov 23, 2009 | 20.45 | 21.01 | 20.28 | 20.75 | 2,628,662 | +0.73(+3.62%) |
Nov 20, 2009 | 20.18 | 20.27 | 19.88 | 20.02 | 653,779 | -0.29(-1.41%) |
Nov 19, 2009 | 20.95 | 20.95 | 20.01 | 20.31 | 1,287,615 | -0.77(-3.66%) |
Nov 18, 2009 | 21.22 | 21.29 | 20.86 | 21.08 | 675,260 | -0.08(-0.38%) |
Nov 17, 2009 | 21.11 | 21.18 | 20.71 | 21.16 | 848,389 | +0.13(+0.60%) |
Nov 16, 2009 | 20.74 | 21.13 | 20.66 | 21.03 | 1,389,405 | +0.38(+1.85%) |
Nov 13, 2009 | 20.47 | 20.87 | 20.26 | 20.65 | 467,652 | +0.05(+0.25%) |
Nov 12, 2009 | 21.06 | 21.34 | 20.52 | 20.60 | 743,433 | -0.71(-3.35%) |
Nov 11, 2009 | 21.47 | 21.63 | 20.82 | 21.31 | 934,239 | +0.07(+0.35%) |
Nov 10, 2009 | 21.31 | 21.46 | 20.75 | 21.24 | 894,067 | -0.05(-0.24%) |
Nov 09, 2009 | 20.43 | 21.31 | 20.40 | 21.29 | 1,386,451 | +1.35(+6.76%) |
Nov 06, 2009 | 20.36 | 20.79 | 19.76 | 19.94 | 1,625,417 | -0.67(-3.24%) |
Nov 05, 2009 | 20.65 | 20.83 | 20.24 | 20.61 | 1,509,962 | +0.22(+1.09%) |
Nov 04, 2009 | 21.63 | 21.97 | 20.28 | 20.39 | 2,260,630 | -0.22(-1.05%) |
Nov 03, 2009 | 19.51 | 20.65 | 19.37 | 20.61 | 2,313,687 | +0.66(+3.29%) |