Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.23 | 21.50 | 21.10 | 21.27 | 1,974,642 | +0.13(+0.61%) |
Jan 28, 2010 | 21.49 | 21.52 | 20.92 | 21.14 | 1,464,711 | -0.39(-1.81%) |
Jan 27, 2010 | 21.38 | 21.59 | 21.20 | 21.53 | 1,301,414 | +0.07(+0.33%) |
Jan 26, 2010 | 21.68 | 21.72 | 21.39 | 21.46 | 1,016,237 | -0.28(-1.29%) |
Jan 25, 2010 | 21.98 | 22.03 | 21.65 | 21.74 | 1,416,088 | -0.15(-0.69%) |
Jan 22, 2010 | 22.22 | 22.27 | 21.88 | 21.89 | 2,363,143 | -0.33(-1.49%) |
Jan 21, 2010 | 22.05 | 22.35 | 21.95 | 22.22 | 1,906,538 | +0.24(+1.09%) |
Jan 20, 2010 | 21.89 | 22.04 | 21.70 | 21.98 | 1,636,370 | +0.00(+0.00%) |
Jan 19, 2010 | 21.93 | 22.04 | 21.85 | 21.98 | 1,850,628 | +0.01(+0.05%) |
Jan 15, 2010 | 22.12 | 21.97 | 21.97 | 21.97 | 1,210,800 | -0.22(-0.99%) |
Jan 14, 2010 | 21.97 | 22.22 | 21.95 | 22.19 | 1,026,880 | +0.18(+0.82%) |
Jan 13, 2010 | 21.79 | 22.05 | 21.74 | 22.01 | 999,682 | +0.21(+0.96%) |
Jan 12, 2010 | 21.97 | 22.08 | 21.78 | 21.80 | 1,981,181 | -0.32(-1.45%) |
Jan 11, 2010 | 22.33 | 22.35 | 22.02 | 22.12 | 1,097,704 | -0.19(-0.85%) |
Jan 08, 2010 | 22.10 | 22.32 | 22.06 | 22.31 | 735,944 | +0.16(+0.72%) |
Jan 07, 2010 | 22.21 | 22.22 | 22.02 | 22.15 | 1,024,018 | -0.06(-0.27%) |
Jan 06, 2010 | 22.19 | 22.29 | 22.07 | 22.21 | 1,214,760 | -0.04(-0.18%) |
Jan 05, 2010 | 22.37 | 22.50 | 22.09 | 22.25 | 1,723,680 | -0.19(-0.85%) |
Jan 04, 2010 | 22.21 | 22.57 | 22.21 | 22.44 | 1,883,532 | +0.16(+0.72%) |
Dec 31, 2009 | 22.40 | 22.28 | 22.28 | 22.28 | 1,195,700 | -0.08(-0.36%) |
Dec 30, 2009 | 22.16 | 22.43 | 22.16 | 22.36 | 1,015,959 | +0.10(+0.45%) |
Dec 29, 2009 | 22.22 | 22.31 | 22.21 | 22.26 | 1,050,733 | +0.05(+0.23%) |
Dec 28, 2009 | 22.28 | 22.34 | 22.13 | 22.21 | 1,566,544 | +0.01(+0.05%) |
Dec 24, 2009 | 22.12 | 22.27 | 22.00 | 22.20 | 638,138 | +0.13(+0.59%) |
Dec 23, 2009 | 22.11 | 22.11 | 21.97 | 22.07 | 1,281,055 | +0.04(+0.18%) |
Dec 22, 2009 | 21.72 | 22.20 | 21.68 | 22.03 | 1,647,328 | +0.33(+1.52%) |
Dec 21, 2009 | 21.45 | 21.73 | 21.39 | 21.70 | 1,845,120 | +0.24(+1.12%) |
Dec 18, 2009 | 21.14 | 21.47 | 21.09 | 21.46 | 3,728,900 | +0.52(+2.48%) |
Dec 17, 2009 | 20.56 | 20.98 | 20.43 | 20.94 | 2,636,565 | +0.28(+1.36%) |
Dec 16, 2009 | 20.68 | 20.85 | 20.62 | 20.66 | 1,153,004 | +0.00(+0.00%) |
Dec 15, 2009 | 20.73 | 20.83 | 20.55 | 20.66 | 1,188,133 | -0.21(-1.01%) |
Dec 14, 2009 | 20.66 | 20.88 | 20.39 | 20.87 | 2,541,689 | +0.38(+1.85%) |
Dec 11, 2009 | 20.78 | 20.81 | 20.44 | 20.49 | 1,253,855 | -0.24(-1.16%) |
Dec 10, 2009 | 20.83 | 21.00 | 20.71 | 20.73 | 1,516,759 | -0.06(-0.29%) |
Dec 09, 2009 | 20.64 | 20.85 | 20.48 | 20.79 | 1,474,624 | +0.05(+0.24%) |
Dec 08, 2009 | 20.87 | 20.93 | 20.66 | 20.74 | 1,897,233 | -0.24(-1.14%) |
Dec 07, 2009 | 21.05 | 21.17 | 20.91 | 20.98 | 1,971,231 | -0.04(-0.19%) |
Dec 04, 2009 | 21.29 | 21.51 | 20.77 | 21.02 | 2,205,017 | -0.10(-0.47%) |
Dec 03, 2009 | 21.10 | 21.75 | 21.03 | 21.12 | 5,992,602 | -1.40(-6.22%) |
Dec 02, 2009 | 22.60 | 22.73 | 22.36 | 22.52 | 1,984,728 | -0.03(-0.13%) |
Dec 01, 2009 | 22.52 | 22.77 | 22.48 | 22.55 | 1,743,108 | +0.08(+0.36%) |
Nov 30, 2009 | 22.29 | 22.58 | 21.90 | 22.47 | 3,180,665 | +0.04(+0.18%) |
Nov 27, 2009 | 22.26 | 22.61 | 22.05 | 22.43 | 684,181 | -0.16(-0.71%) |
Nov 25, 2009 | 22.63 | 22.74 | 22.57 | 22.59 | 1,085,375 | -0.06(-0.26%) |
Nov 24, 2009 | 23.00 | 23.00 | 22.55 | 22.65 | 1,341,301 | -0.29(-1.26%) |
Nov 23, 2009 | 22.69 | 23.24 | 22.69 | 22.94 | 723,906 | +0.31(+1.37%) |
Nov 20, 2009 | 22.80 | 22.87 | 22.56 | 22.63 | 793,162 | -0.19(-0.83%) |
Nov 19, 2009 | 23.03 | 23.10 | 22.71 | 22.82 | 705,777 | -0.24(-1.04%) |
Nov 18, 2009 | 23.42 | 23.42 | 23.02 | 23.06 | 1,434,878 | -0.38(-1.62%) |
Nov 17, 2009 | 23.45 | 23.55 | 23.35 | 23.44 | 885,902 | -0.13(-0.55%) |
Nov 16, 2009 | 23.57 | 23.73 | 23.50 | 23.57 | 840,365 | +0.07(+0.30%) |
Nov 13, 2009 | 23.34 | 23.57 | 23.24 | 23.50 | 916,193 | +0.25(+1.08%) |
Nov 12, 2009 | 23.45 | 23.56 | 23.24 | 23.25 | 1,246,748 | -0.27(-1.15%) |
Nov 11, 2009 | 23.55 | 23.74 | 23.42 | 23.52 | 689,880 | +0.02(+0.09%) |
Nov 10, 2009 | 23.50 | 23.55 | 23.23 | 23.50 | 1,179,260 | -0.02(-0.09%) |
Nov 09, 2009 | 23.20 | 23.53 | 23.12 | 23.52 | 1,201,431 | +0.43(+1.86%) |
Nov 06, 2009 | 22.92 | 23.22 | 22.91 | 23.09 | 960,932 | -0.05(-0.22%) |
Nov 05, 2009 | 22.75 | 23.14 | 22.71 | 23.14 | 1,042,308 | +0.59(+2.62%) |
Nov 04, 2009 | 22.12 | 22.88 | 22.01 | 22.55 | 1,639,022 | +0.51(+2.31%) |
Nov 03, 2009 | 22.03 | 22.06 | 21.83 | 22.04 | 1,764,409 | -0.08(-0.36%) |