Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.94 | 20.36 | 19.65 | 19.73 | 1,845,762 | +0.01(+0.05%) |
Jan 28, 2010 | 20.38 | 20.39 | 19.65 | 19.72 | 1,061,878 | -0.57(-2.79%) |
Jan 27, 2010 | 20.11 | 20.35 | 19.94 | 20.29 | 1,236,889 | +0.17(+0.84%) |
Jan 26, 2010 | 20.05 | 20.35 | 19.88 | 20.12 | 880,946 | +0.08(+0.42%) |
Jan 25, 2010 | 19.98 | 20.13 | 19.78 | 20.04 | 1,383,606 | +0.30(+1.54%) |
Jan 22, 2010 | 20.35 | 20.43 | 19.56 | 19.73 | 1,975,198 | -0.61(-2.98%) |
Jan 21, 2010 | 20.84 | 20.95 | 20.14 | 20.34 | 1,864,419 | -0.46(-2.20%) |
Jan 20, 2010 | 21.16 | 21.20 | 20.72 | 20.80 | 907,001 | -0.41(-1.94%) |
Jan 19, 2010 | 21.00 | 21.25 | 21.00 | 21.21 | 998,455 | +0.19(+0.92%) |
Jan 15, 2010 | 21.43 | 21.01 | 21.01 | 21.01 | 1,042,428 | -0.40(-1.88%) |
Jan 14, 2010 | 21.92 | 21.92 | 21.25 | 21.42 | 1,068,251 | -0.49(-2.22%) |
Jan 13, 2010 | 21.80 | 21.99 | 21.36 | 21.90 | 1,903,806 | +0.25(+1.15%) |
Jan 12, 2010 | 22.24 | 22.50 | 21.35 | 21.66 | 1,925,852 | -0.81(-3.61%) |
Jan 11, 2010 | 22.55 | 23.05 | 22.09 | 22.47 | 1,311,459 | -0.03(-0.15%) |
Jan 08, 2010 | 21.91 | 22.52 | 21.75 | 22.50 | 2,327,690 | +0.61(+2.77%) |
Jan 07, 2010 | 22.21 | 22.53 | 21.82 | 21.89 | 1,393,356 | -0.16(-0.72%) |
Jan 06, 2010 | 21.69 | 22.13 | 21.66 | 22.05 | 1,518,373 | +0.29(+1.35%) |
Jan 05, 2010 | 21.22 | 21.95 | 21.12 | 21.76 | 3,090,718 | +0.44(+2.05%) |
Jan 04, 2010 | 21.15 | 21.70 | 21.11 | 21.32 | 1,717,105 | +0.30(+1.44%) |
Dec 31, 2009 | 21.14 | 21.02 | 21.02 | 21.02 | 744,591 | -0.20(-0.94%) |
Dec 30, 2009 | 21.11 | 21.31 | 21.06 | 21.22 | 596,414 | +0.01(+0.05%) |
Dec 29, 2009 | 21.35 | 21.36 | 21.19 | 21.21 | 690,462 | -0.07(-0.35%) |
Dec 28, 2009 | 21.49 | 21.61 | 21.23 | 21.28 | 1,213,348 | -0.14(-0.65%) |
Dec 24, 2009 | 21.42 | 21.70 | 21.40 | 21.42 | 331,317 | -0.04(-0.21%) |
Dec 23, 2009 | 21.55 | 21.81 | 21.39 | 21.47 | 2,028,177 | +0.00(+0.00%) |
Dec 22, 2009 | 21.53 | 21.69 | 21.40 | 21.47 | 2,384,565 | -0.03(-0.14%) |
Dec 21, 2009 | 21.38 | 21.87 | 21.22 | 21.50 | 2,864,849 | +0.31(+1.45%) |
Dec 18, 2009 | 21.65 | 21.82 | 20.75 | 21.19 | 4,186,863 | -0.40(-1.84%) |
Dec 17, 2009 | 21.51 | 21.76 | 21.43 | 21.59 | 1,779,326 | -0.37(-1.70%) |
Dec 16, 2009 | 21.91 | 22.06 | 21.75 | 21.96 | 1,893,643 | +0.10(+0.45%) |
Dec 15, 2009 | 21.92 | 21.94 | 21.43 | 21.86 | 3,031,287 | -0.23(-1.03%) |
Dec 14, 2009 | 22.21 | 22.25 | 22.02 | 22.09 | 3,052,126 | -0.09(-0.43%) |
Dec 11, 2009 | 22.03 | 22.29 | 21.91 | 22.18 | 3,115,303 | +0.24(+1.11%) |
Dec 10, 2009 | 21.36 | 22.10 | 21.14 | 21.94 | 4,555,549 | +0.82(+3.88%) |
Dec 09, 2009 | 21.05 | 21.13 | 20.72 | 21.12 | 4,264,152 | +0.10(+0.47%) |
Dec 08, 2009 | 21.02 | 21.24 | 20.73 | 21.02 | 2,527,064 | -0.10(-0.47%) |
Dec 07, 2009 | 21.15 | 21.37 | 21.05 | 21.12 | 3,804,518 | -0.02(-0.12%) |
Dec 04, 2009 | 21.40 | 21.74 | 20.97 | 21.14 | 4,674,998 | +0.02(+0.09%) |
Dec 03, 2009 | 21.09 | 21.43 | 20.95 | 21.12 | 4,171,428 | +0.02(+0.12%) |
Dec 02, 2009 | 20.91 | 21.32 | 20.50 | 21.10 | 4,577,058 | +0.32(+1.53%) |
Dec 01, 2009 | 20.00 | 21.09 | 19.99 | 20.78 | 11,436,580 | +2.37(+12.87%) |
Nov 30, 2009 | 18.62 | 18.78 | 18.09 | 18.41 | 4,333,458 | -0.21(-1.12%) |
Nov 27, 2009 | 18.38 | 18.94 | 18.30 | 18.62 | 1,762,477 | -0.37(-1.96%) |
Nov 25, 2009 | 18.22 | 19.05 | 18.08 | 18.99 | 3,186,062 | +1.08(+6.02%) |
Nov 24, 2009 | 18.12 | 18.25 | 17.75 | 17.91 | 1,837,706 | -0.15(-0.85%) |
Nov 23, 2009 | 18.48 | 18.63 | 17.87 | 18.07 | 2,483,686 | -0.07(-0.38%) |
Nov 20, 2009 | 18.25 | 18.59 | 17.92 | 18.14 | 1,462,543 | -0.20(-1.11%) |
Nov 19, 2009 | 18.66 | 18.66 | 17.97 | 18.34 | 1,724,040 | -0.37(-1.97%) |
Nov 18, 2009 | 19.03 | 19.10 | 18.63 | 18.71 | 1,820,760 | -0.27(-1.41%) |
Nov 17, 2009 | 19.64 | 19.68 | 18.67 | 18.98 | 3,061,892 | -0.71(-3.59%) |
Nov 16, 2009 | 19.69 | 19.98 | 19.55 | 19.68 | 1,546,575 | +0.23(+1.18%) |
Nov 13, 2009 | 19.10 | 19.49 | 18.90 | 19.45 | 2,187,490 | +0.24(+1.24%) |
Nov 12, 2009 | 20.04 | 20.25 | 19.16 | 19.22 | 2,223,055 | -0.95(-4.71%) |
Nov 11, 2009 | 20.26 | 20.48 | 19.94 | 20.16 | 2,228,931 | +0.13(+0.64%) |
Nov 10, 2009 | 19.64 | 20.16 | 19.55 | 20.04 | 3,548,567 | +0.36(+1.84%) |
Nov 09, 2009 | 19.09 | 19.69 | 19.02 | 19.67 | 1,855,685 | +0.73(+3.83%) |
Nov 06, 2009 | 18.36 | 19.11 | 18.29 | 18.95 | 2,238,072 | +0.52(+2.83%) |
Nov 05, 2009 | 18.65 | 18.95 | 18.31 | 18.43 | 3,869,337 | -0.23(-1.22%) |
Nov 04, 2009 | 18.49 | 19.08 | 18.41 | 18.65 | 3,007,829 | +0.04(+0.21%) |
Nov 03, 2009 | 18.01 | 18.64 | 17.92 | 18.61 | 2,117,876 | +0.43(+2.38%) |