Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.08 | 21.40 | 21.08 | 21.20 | 2,423,086 | +0.28(+1.35%) |
Jan 28, 2010 | 21.14 | 21.27 | 20.78 | 20.91 | 2,090,737 | -0.23(-1.09%) |
Jan 27, 2010 | 21.31 | 21.35 | 21.04 | 21.15 | 2,613,724 | -0.24(-1.12%) |
Jan 26, 2010 | 21.45 | 21.57 | 21.32 | 21.38 | 1,070,609 | -0.15(-0.67%) |
Jan 25, 2010 | 21.42 | 21.63 | 21.25 | 21.53 | 1,191,724 | +0.13(+0.60%) |
Jan 22, 2010 | 21.85 | 21.94 | 21.39 | 21.40 | 1,876,264 | -0.40(-1.83%) |
Jan 21, 2010 | 21.82 | 22.02 | 21.52 | 21.80 | 3,079,632 | -0.05(-0.22%) |
Jan 20, 2010 | 21.91 | 22.05 | 21.60 | 21.85 | 1,493,682 | -0.16(-0.75%) |
Jan 19, 2010 | 21.87 | 22.22 | 21.75 | 22.01 | 1,444,503 | +0.21(+0.95%) |
Jan 15, 2010 | 22.09 | 21.80 | 21.80 | 21.80 | 1,467,015 | -0.21(-0.96%) |
Jan 14, 2010 | 21.99 | 22.05 | 21.57 | 22.02 | 1,001,425 | -0.11(-0.48%) |
Jan 13, 2010 | 21.58 | 22.17 | 21.58 | 22.12 | 2,184,268 | +0.57(+2.64%) |
Jan 12, 2010 | 21.82 | 21.89 | 21.47 | 21.55 | 1,901,886 | -0.31(-1.40%) |
Jan 11, 2010 | 21.12 | 21.91 | 21.09 | 21.86 | 2,591,427 | +0.70(+3.30%) |
Jan 08, 2010 | 20.98 | 21.30 | 20.97 | 21.16 | 1,841,490 | +0.13(+0.60%) |
Jan 07, 2010 | 20.96 | 21.15 | 20.86 | 21.04 | 1,089,161 | +0.07(+0.36%) |
Jan 06, 2010 | 20.84 | 21.10 | 20.84 | 20.96 | 1,685,254 | +0.07(+0.32%) |
Jan 05, 2010 | 20.96 | 21.07 | 20.87 | 20.89 | 1,299,064 | -0.06(-0.28%) |
Jan 04, 2010 | 20.89 | 21.18 | 20.75 | 20.95 | 2,026,635 | +0.33(+1.58%) |
Dec 31, 2009 | 20.93 | 20.63 | 20.63 | 20.63 | 1,244,400 | -0.25(-1.22%) |
Dec 30, 2009 | 20.75 | 21.04 | 20.74 | 20.88 | 788,753 | +0.02(+0.09%) |
Dec 29, 2009 | 20.79 | 21.00 | 20.19 | 20.86 | 917,059 | +0.04(+0.17%) |
Dec 28, 2009 | 20.87 | 20.88 | 20.69 | 20.83 | 824,376 | +0.04(+0.19%) |
Dec 24, 2009 | 20.75 | 20.87 | 20.69 | 20.79 | 206,259 | +0.03(+0.13%) |
Dec 23, 2009 | 20.69 | 20.80 | 20.64 | 20.76 | 1,060,547 | +0.15(+0.70%) |
Dec 22, 2009 | 20.44 | 20.64 | 20.43 | 20.62 | 827,730 | +0.22(+1.10%) |
Dec 21, 2009 | 20.21 | 20.51 | 20.15 | 20.39 | 4,463,423 | +0.16(+0.78%) |
Dec 18, 2009 | 20.10 | 20.31 | 19.85 | 20.24 | 2,621,425 | +0.13(+0.64%) |
Dec 17, 2009 | 20.06 | 20.18 | 19.92 | 20.11 | 2,003,104 | -0.12(-0.60%) |
Dec 16, 2009 | 20.12 | 20.28 | 20.12 | 20.23 | 1,255,201 | +0.15(+0.76%) |
Dec 15, 2009 | 19.98 | 20.24 | 19.87 | 20.07 | 1,915,093 | -0.01(-0.06%) |
Dec 14, 2009 | 19.97 | 20.10 | 19.70 | 20.09 | 2,178,414 | +0.31(+1.59%) |
Dec 11, 2009 | 19.98 | 20.36 | 19.70 | 19.77 | 2,279,804 | -0.16(-0.81%) |
Dec 10, 2009 | 19.72 | 20.06 | 19.65 | 19.93 | 1,682,018 | +0.19(+0.97%) |
Dec 09, 2009 | 19.76 | 19.91 | 19.57 | 19.74 | 1,453,474 | -0.11(-0.53%) |
Dec 08, 2009 | 19.86 | 20.02 | 19.61 | 19.85 | 1,830,165 | -0.20(-1.00%) |
Dec 07, 2009 | 20.06 | 20.21 | 19.98 | 20.05 | 1,249,102 | +0.01(+0.06%) |
Dec 04, 2009 | 20.15 | 20.20 | 19.81 | 20.04 | 1,578,396 | +0.07(+0.37%) |
Dec 03, 2009 | 19.96 | 20.17 | 19.90 | 19.96 | 2,772,074 | +0.10(+0.49%) |
Dec 02, 2009 | 19.53 | 19.91 | 19.49 | 19.86 | 2,347,680 | +0.35(+1.79%) |
Dec 01, 2009 | 19.53 | 19.72 | 19.36 | 19.51 | 4,586,358 | +0.04(+0.20%) |
Nov 30, 2009 | 19.65 | 19.65 | 19.25 | 19.47 | 3,162,737 | -0.28(-1.41%) |
Nov 27, 2009 | 19.64 | 19.95 | 19.54 | 19.75 | 607,993 | -0.19(-0.96%) |
Nov 25, 2009 | 20.04 | 20.15 | 19.88 | 19.95 | 1,996,576 | -0.12(-0.61%) |
Nov 24, 2009 | 20.16 | 20.23 | 19.98 | 20.07 | 1,280,763 | -0.18(-0.87%) |
Nov 23, 2009 | 19.87 | 20.39 | 19.87 | 20.24 | 2,323,129 | +0.43(+2.16%) |
Nov 20, 2009 | 19.96 | 20.17 | 19.76 | 19.82 | 3,251,579 | -0.31(-1.52%) |
Nov 19, 2009 | 20.32 | 20.44 | 19.98 | 20.12 | 2,035,206 | -0.35(-1.69%) |
Nov 18, 2009 | 20.66 | 20.76 | 20.41 | 20.47 | 1,364,334 | -0.20(-0.99%) |
Nov 17, 2009 | 20.54 | 20.72 | 20.31 | 20.67 | 1,257,950 | +0.01(+0.06%) |
Nov 16, 2009 | 20.39 | 20.78 | 20.39 | 20.66 | 1,528,130 | +0.26(+1.29%) |
Nov 13, 2009 | 20.43 | 20.57 | 20.29 | 20.40 | 1,304,539 | +0.05(+0.25%) |
Nov 12, 2009 | 20.39 | 20.48 | 20.25 | 20.35 | 1,965,096 | +0.01(+0.06%) |
Nov 11, 2009 | 20.48 | 20.60 | 20.29 | 20.33 | 1,909,299 | -0.17(-0.82%) |
Nov 10, 2009 | 20.02 | 20.50 | 20.00 | 20.50 | 1,664,379 | +0.37(+1.83%) |
Nov 09, 2009 | 19.81 | 20.13 | 19.62 | 20.13 | 2,311,824 | +0.28(+1.40%) |
Nov 06, 2009 | 20.08 | 20.19 | 19.75 | 19.85 | 2,822,156 | -0.19(-0.96%) |
Nov 05, 2009 | 19.86 | 20.18 | 19.74 | 20.05 | 4,154,970 | +0.27(+1.39%) |
Nov 04, 2009 | 19.68 | 20.35 | 19.42 | 19.77 | 10,321,630 | -1.43(-6.73%) |
Nov 03, 2009 | 21.00 | 21.33 | 20.87 | 21.20 | 1,800,103 | +0.19(+0.91%) |