Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.52 | 22.75 | 21.65 | 21.85 | 6,845,749 | +0.62(+2.91%) |
Jan 28, 2010 | 21.38 | 21.43 | 21.18 | 21.23 | 2,367,313 | +0.13(+0.63%) |
Jan 27, 2010 | 21.22 | 21.22 | 20.67 | 21.10 | 1,593,273 | -0.08(-0.39%) |
Jan 26, 2010 | 21.26 | 21.55 | 21.10 | 21.18 | 1,285,291 | -0.39(-1.80%) |
Jan 25, 2010 | 21.77 | 22.04 | 21.46 | 21.57 | 1,491,886 | +0.24(+1.12%) |
Jan 22, 2010 | 21.37 | 21.63 | 21.18 | 21.33 | 3,772,982 | -0.10(-0.48%) |
Jan 21, 2010 | 21.93 | 22.01 | 21.39 | 21.43 | 3,164,799 | -0.37(-1.71%) |
Jan 20, 2010 | 21.48 | 21.80 | 21.40 | 21.80 | 3,557,118 | -0.08(-0.35%) |
Jan 19, 2010 | 21.79 | 22.10 | 21.73 | 21.88 | 3,123,788 | -0.58(-2.57%) |
Jan 15, 2010 | 22.97 | 22.45 | 22.45 | 22.45 | 2,164,440 | -0.65(-2.81%) |
Jan 14, 2010 | 23.09 | 23.34 | 23.02 | 23.10 | 1,808,621 | -0.30(-1.27%) |
Jan 13, 2010 | 23.20 | 23.40 | 22.92 | 23.40 | 1,299,824 | +0.24(+1.04%) |
Jan 12, 2010 | 22.96 | 23.37 | 22.94 | 23.16 | 1,584,470 | -0.13(-0.57%) |
Jan 11, 2010 | 23.36 | 23.54 | 23.14 | 23.29 | 2,155,455 | +0.09(+0.37%) |
Jan 08, 2010 | 22.84 | 23.22 | 22.84 | 23.20 | 2,163,779 | +0.31(+1.36%) |
Jan 07, 2010 | 22.64 | 22.92 | 22.45 | 22.89 | 3,129,198 | -0.02(-0.07%) |
Jan 06, 2010 | 22.89 | 23.39 | 22.79 | 22.91 | 2,262,928 | +0.06(+0.27%) |
Jan 05, 2010 | 22.73 | 22.95 | 22.61 | 22.85 | 2,155,510 | +0.29(+1.29%) |
Jan 04, 2010 | 22.66 | 22.66 | 22.40 | 22.55 | 2,474,254 | +0.43(+1.94%) |
Dec 31, 2009 | 22.57 | 22.13 | 22.13 | 22.13 | 1,784,266 | -0.51(-2.23%) |
Dec 30, 2009 | 22.41 | 22.68 | 22.27 | 22.63 | 1,710,679 | +0.38(+1.70%) |
Dec 29, 2009 | 22.39 | 22.45 | 22.13 | 22.25 | 1,319,446 | +0.06(+0.28%) |
Dec 28, 2009 | 22.40 | 22.44 | 22.08 | 22.19 | 1,180,332 | -0.14(-0.62%) |
Dec 24, 2009 | 22.20 | 22.43 | 22.10 | 22.33 | 314,311 | +0.12(+0.53%) |
Dec 23, 2009 | 22.10 | 22.26 | 21.91 | 22.21 | 895,304 | +0.14(+0.62%) |
Dec 22, 2009 | 21.83 | 22.12 | 21.79 | 22.08 | 1,303,155 | +0.06(+0.28%) |
Dec 21, 2009 | 22.17 | 22.24 | 21.89 | 22.01 | 1,345,349 | -0.02(-0.07%) |
Dec 18, 2009 | 22.11 | 22.14 | 21.76 | 22.03 | 2,250,104 | +0.00(+0.00%) |
Dec 17, 2009 | 22.12 | 22.25 | 21.94 | 22.03 | 2,869,209 | -0.37(-1.66%) |
Dec 16, 2009 | 22.42 | 22.70 | 22.25 | 22.40 | 2,433,606 | -0.07(-0.32%) |
Dec 15, 2009 | 21.89 | 22.57 | 21.84 | 22.47 | 3,258,132 | +0.49(+2.25%) |
Dec 14, 2009 | 21.94 | 22.01 | 21.94 | 21.98 | 4,992,085 | +0.26(+1.20%) |
Dec 11, 2009 | 21.84 | 22.05 | 21.44 | 21.72 | 5,254,434 | +1.07(+5.19%) |
Dec 10, 2009 | 20.69 | 20.89 | 20.48 | 20.65 | 1,415,103 | -0.02(-0.10%) |
Dec 09, 2009 | 20.76 | 20.90 | 20.47 | 20.67 | 2,284,784 | +0.04(+0.20%) |
Dec 08, 2009 | 20.91 | 20.94 | 20.59 | 20.63 | 2,019,511 | -0.32(-1.53%) |
Dec 07, 2009 | 21.14 | 21.34 | 20.88 | 20.95 | 2,109,916 | -0.28(-1.30%) |
Dec 04, 2009 | 21.06 | 21.26 | 20.81 | 21.22 | 3,533,328 | +0.67(+3.25%) |
Dec 03, 2009 | 21.17 | 21.23 | 20.52 | 20.55 | 3,256,278 | -0.38(-1.83%) |
Dec 02, 2009 | 21.05 | 21.27 | 20.74 | 20.94 | 2,665,036 | -0.02(-0.10%) |
Dec 01, 2009 | 20.93 | 21.13 | 20.86 | 20.96 | 3,025,589 | +0.23(+1.13%) |
Nov 30, 2009 | 20.45 | 20.78 | 20.27 | 20.72 | 2,437,875 | +0.22(+1.07%) |
Nov 27, 2009 | 20.69 | 20.61 | 20.15 | 20.50 | 1,237,346 | -0.19(-0.91%) |
Nov 25, 2009 | 20.50 | 20.69 | 20.34 | 20.69 | 2,276,632 | +0.18(+0.90%) |
Nov 24, 2009 | 20.65 | 20.73 | 20.19 | 20.51 | 5,622,232 | -0.42(-2.02%) |
Nov 23, 2009 | 21.10 | 21.21 | 20.78 | 20.93 | 2,521,452 | +0.65(+3.19%) |
Nov 20, 2009 | 20.36 | 20.47 | 20.03 | 20.28 | 1,717,515 | -0.14(-0.67%) |
Nov 19, 2009 | 20.66 | 20.72 | 20.14 | 20.42 | 3,143,931 | -0.81(-3.82%) |
Nov 18, 2009 | 21.22 | 21.35 | 20.99 | 21.23 | 2,792,229 | +0.48(+2.34%) |
Nov 17, 2009 | 20.68 | 20.76 | 20.50 | 20.75 | 3,685,413 | +0.30(+1.45%) |
Nov 16, 2009 | 20.36 | 20.71 | 20.34 | 20.45 | 2,257,688 | +0.43(+2.14%) |
Nov 13, 2009 | 19.69 | 20.21 | 19.56 | 20.02 | 3,545,265 | +0.45(+2.32%) |
Nov 12, 2009 | 20.20 | 20.22 | 19.49 | 19.57 | 2,430,802 | -0.46(-2.32%) |
Nov 11, 2009 | 20.25 | 20.39 | 19.98 | 20.03 | 2,954,264 | +0.46(+2.35%) |
Nov 10, 2009 | 19.66 | 19.88 | 19.45 | 19.57 | 3,759,551 | +0.65(+3.45%) |
Nov 09, 2009 | 18.79 | 18.99 | 18.65 | 18.92 | 1,755,179 | +0.57(+3.11%) |
Nov 06, 2009 | 18.29 | 18.61 | 18.24 | 18.35 | 2,659,151 | +0.25(+1.35%) |
Nov 05, 2009 | 17.88 | 18.17 | 17.80 | 18.11 | 2,545,997 | +0.60(+3.41%) |
Nov 04, 2009 | 17.82 | 17.90 | 17.45 | 17.51 | 1,940,637 | +0.06(+0.32%) |
Nov 03, 2009 | 17.00 | 17.63 | 16.95 | 17.45 | 2,750,016 | -0.03(-0.15%) |