Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.98 | 22.02 | 21.59 | 21.63 | 3,813,226 | -0.27(-1.22%) |
Jan 28, 2010 | 21.66 | 21.89 | 21.61 | 21.89 | 4,825,426 | +0.31(+1.42%) |
Jan 27, 2010 | 21.47 | 21.66 | 21.30 | 21.59 | 3,591,808 | +0.19(+0.89%) |
Jan 26, 2010 | 21.30 | 21.47 | 21.15 | 21.40 | 2,857,049 | -0.01(-0.03%) |
Jan 25, 2010 | 21.62 | 21.62 | 21.28 | 21.40 | 2,589,788 | -0.01(-0.03%) |
Jan 22, 2010 | 21.29 | 21.57 | 21.16 | 21.41 | 4,192,585 | +0.10(+0.49%) |
Jan 21, 2010 | 21.44 | 21.57 | 21.16 | 21.31 | 3,696,784 | -0.16(-0.76%) |
Jan 20, 2010 | 21.46 | 21.49 | 21.23 | 21.47 | 2,457,905 | -0.12(-0.54%) |
Jan 19, 2010 | 21.57 | 21.70 | 21.53 | 21.59 | 2,845,203 | +0.04(+0.18%) |
Jan 15, 2010 | 21.99 | 21.55 | 21.55 | 21.55 | 5,809,559 | -0.43(-1.96%) |
Jan 14, 2010 | 22.06 | 22.06 | 21.71 | 21.98 | 3,025,790 | -0.11(-0.50%) |
Jan 13, 2010 | 21.85 | 22.14 | 21.77 | 22.09 | 3,805,352 | +0.33(+1.50%) |
Jan 12, 2010 | 21.47 | 21.93 | 21.40 | 21.76 | 3,983,101 | +0.25(+1.18%) |
Jan 11, 2010 | 21.44 | 21.55 | 21.29 | 21.51 | 4,329,298 | +0.07(+0.30%) |
Jan 08, 2010 | 21.58 | 21.63 | 21.34 | 21.44 | 3,373,136 | -0.14(-0.64%) |
Jan 07, 2010 | 21.85 | 21.85 | 21.53 | 21.58 | 4,949,149 | -0.33(-1.52%) |
Jan 06, 2010 | 22.10 | 22.15 | 21.79 | 21.91 | 4,332,092 | -0.25(-1.12%) |
Jan 05, 2010 | 22.15 | 22.32 | 21.95 | 22.16 | 3,823,054 | +0.04(+0.18%) |
Jan 04, 2010 | 22.15 | 22.19 | 22.02 | 22.12 | 2,410,286 | +0.05(+0.21%) |
Dec 31, 2009 | 22.30 | 22.08 | 22.08 | 22.08 | 1,767,900 | -0.26(-1.17%) |
Dec 30, 2009 | 22.17 | 22.41 | 22.06 | 22.34 | 2,093,762 | +0.10(+0.47%) |
Dec 29, 2009 | 22.42 | 22.45 | 22.14 | 22.23 | 2,015,250 | -0.15(-0.67%) |
Dec 28, 2009 | 22.47 | 22.47 | 22.26 | 22.38 | 1,910,355 | -0.16(-0.70%) |
Dec 24, 2009 | 22.35 | 22.55 | 22.29 | 22.54 | 1,597,906 | +0.11(+0.49%) |
Dec 23, 2009 | 22.00 | 22.45 | 21.97 | 22.43 | 3,927,101 | +0.37(+1.66%) |
Dec 22, 2009 | 21.91 | 22.08 | 21.81 | 22.06 | 2,626,669 | +0.31(+1.41%) |
Dec 21, 2009 | 21.63 | 21.87 | 21.57 | 21.76 | 2,989,769 | +0.19(+0.88%) |
Dec 18, 2009 | 21.83 | 21.83 | 21.16 | 21.57 | 10,139,262 | -0.19(-0.87%) |
Dec 17, 2009 | 22.42 | 22.46 | 21.72 | 21.76 | 7,176,239 | -0.83(-3.67%) |
Dec 16, 2009 | 22.61 | 22.72 | 22.46 | 22.59 | 1,973,080 | +0.03(+0.14%) |
Dec 15, 2009 | 22.70 | 22.78 | 22.51 | 22.55 | 4,873,484 | -0.20(-0.86%) |
Dec 14, 2009 | 22.79 | 22.80 | 22.69 | 22.75 | 1,928,107 | +0.02(+0.09%) |
Dec 11, 2009 | 22.74 | 22.85 | 22.67 | 22.73 | 3,271,442 | -0.03(-0.12%) |
Dec 10, 2009 | 22.86 | 22.95 | 22.66 | 22.76 | 2,897,691 | -0.13(-0.57%) |
Dec 09, 2009 | 22.87 | 22.99 | 22.79 | 22.89 | 2,131,761 | -0.02(-0.09%) |
Dec 08, 2009 | 23.10 | 23.11 | 22.75 | 22.91 | 2,451,997 | -0.22(-0.93%) |
Dec 07, 2009 | 23.13 | 23.26 | 23.05 | 23.12 | 2,200,661 | -0.05(-0.20%) |
Dec 04, 2009 | 23.15 | 23.31 | 22.95 | 23.17 | 3,657,614 | +0.08(+0.34%) |
Dec 03, 2009 | 23.19 | 23.30 | 23.01 | 23.09 | 3,066,593 | -0.03(-0.14%) |
Dec 02, 2009 | 23.18 | 23.38 | 23.10 | 23.12 | 3,224,389 | -0.10(-0.45%) |
Dec 01, 2009 | 22.95 | 23.25 | 22.93 | 23.23 | 3,107,805 | +0.39(+1.69%) |
Nov 30, 2009 | 22.96 | 22.98 | 22.66 | 22.84 | 3,502,900 | -0.12(-0.54%) |
Nov 27, 2009 | 22.96 | 23.11 | 22.68 | 22.96 | 1,887,467 | -0.14(-0.62%) |
Nov 25, 2009 | 23.17 | 23.17 | 22.98 | 23.11 | 2,489,838 | -0.01(-0.06%) |
Nov 24, 2009 | 22.78 | 23.26 | 22.60 | 23.12 | 4,792,417 | +0.52(+2.31%) |
Nov 23, 2009 | 22.60 | 22.70 | 22.12 | 22.60 | 7,109,668 | +0.31(+1.41%) |
Nov 20, 2009 | 22.25 | 22.43 | 22.17 | 22.29 | 4,120,754 | +0.05(+0.21%) |
Nov 19, 2009 | 21.99 | 22.27 | 21.86 | 22.24 | 4,420,218 | +0.18(+0.83%) |
Nov 18, 2009 | 21.89 | 22.08 | 21.75 | 22.06 | 3,311,776 | +0.12(+0.57%) |
Nov 17, 2009 | 21.92 | 21.97 | 21.78 | 21.93 | 2,434,163 | +0.07(+0.30%) |
Nov 16, 2009 | 21.80 | 21.92 | 21.69 | 21.87 | 2,476,429 | +0.20(+0.90%) |
Nov 13, 2009 | 21.64 | 21.72 | 21.56 | 21.67 | 2,150,987 | +0.04(+0.18%) |
Nov 12, 2009 | 21.59 | 21.85 | 21.55 | 21.63 | 4,210,564 | +0.06(+0.27%) |
Nov 11, 2009 | 21.50 | 21.59 | 21.36 | 21.57 | 2,769,220 | +0.20(+0.95%) |
Nov 10, 2009 | 21.32 | 21.57 | 21.29 | 21.37 | 2,535,446 | +0.05(+0.21%) |
Nov 09, 2009 | 21.04 | 21.34 | 21.00 | 21.33 | 2,052,660 | +0.30(+1.43%) |
Nov 06, 2009 | 20.94 | 21.06 | 20.90 | 21.02 | 2,091,759 | +0.03(+0.16%) |
Nov 05, 2009 | 20.70 | 20.99 | 20.65 | 20.99 | 3,039,825 | +0.35(+1.68%) |
Nov 04, 2009 | 20.43 | 20.88 | 20.35 | 20.65 | 3,817,553 | +0.25(+1.22%) |
Nov 03, 2009 | 20.62 | 20.64 | 20.22 | 20.40 | 3,974,586 | -0.26(-1.26%) |