Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.36 | 21.47 | 21.13 | 21.22 | 673,270 | +0.00(+0.00%) |
Jan 28, 2010 | 21.67 | 21.67 | 21.22 | 21.22 | 459,335 | -0.47(-2.17%) |
Jan 27, 2010 | 21.10 | 21.73 | 21.10 | 21.69 | 516,291 | +0.52(+2.43%) |
Jan 26, 2010 | 21.37 | 21.37 | 21.11 | 21.18 | 738,110 | -0.33(-1.55%) |
Jan 25, 2010 | 21.22 | 21.53 | 21.00 | 21.51 | 818,532 | +0.41(+1.92%) |
Jan 22, 2010 | 21.52 | 21.70 | 21.01 | 21.10 | 677,080 | -0.49(-2.27%) |
Jan 21, 2010 | 21.69 | 21.93 | 21.46 | 21.59 | 723,738 | -0.18(-0.82%) |
Jan 20, 2010 | 21.74 | 21.86 | 21.45 | 21.77 | 444,180 | -0.09(-0.43%) |
Jan 19, 2010 | 21.81 | 21.97 | 21.74 | 21.87 | 624,810 | -0.02(-0.07%) |
Jan 15, 2010 | 22.27 | 21.88 | 21.88 | 21.88 | 1,539,424 | -0.32(-1.46%) |
Jan 14, 2010 | 22.19 | 22.25 | 22.11 | 22.21 | 337,256 | -0.07(-0.29%) |
Jan 13, 2010 | 22.27 | 22.30 | 22.02 | 22.27 | 426,272 | +0.04(+0.16%) |
Jan 12, 2010 | 22.21 | 22.46 | 22.18 | 22.23 | 496,650 | -0.15(-0.69%) |
Jan 11, 2010 | 22.55 | 22.55 | 22.23 | 22.39 | 590,721 | -0.15(-0.65%) |
Jan 08, 2010 | 22.81 | 22.94 | 22.52 | 22.53 | 616,624 | -0.42(-1.82%) |
Jan 07, 2010 | 22.62 | 22.96 | 22.38 | 22.95 | 550,490 | +0.25(+1.09%) |
Jan 06, 2010 | 23.04 | 23.09 | 22.66 | 22.70 | 1,036,289 | -0.42(-1.81%) |
Jan 05, 2010 | 23.86 | 23.86 | 22.61 | 23.12 | 1,658,886 | -0.86(-3.60%) |
Jan 04, 2010 | 24.01 | 24.19 | 23.87 | 23.99 | 661,612 | -0.05(-0.20%) |
Dec 31, 2009 | 24.13 | 24.04 | 24.04 | 24.04 | 666,936 | -0.04(-0.15%) |
Dec 30, 2009 | 23.93 | 24.10 | 23.74 | 24.07 | 420,149 | +0.10(+0.41%) |
Dec 29, 2009 | 23.87 | 24.04 | 23.67 | 23.97 | 331,969 | +0.21(+0.87%) |
Dec 28, 2009 | 23.75 | 23.87 | 23.67 | 23.77 | 291,546 | +0.03(+0.12%) |
Dec 24, 2009 | 23.70 | 23.77 | 23.59 | 23.74 | 157,264 | +0.07(+0.29%) |
Dec 23, 2009 | 23.79 | 23.91 | 23.57 | 23.67 | 439,857 | +0.06(+0.24%) |
Dec 22, 2009 | 23.30 | 23.63 | 23.30 | 23.61 | 429,653 | +0.21(+0.92%) |
Dec 21, 2009 | 23.31 | 23.42 | 23.22 | 23.40 | 351,731 | +0.28(+1.23%) |
Dec 18, 2009 | 23.37 | 23.43 | 22.79 | 23.11 | 1,105,906 | -0.16(-0.70%) |
Dec 17, 2009 | 23.14 | 23.29 | 23.06 | 23.28 | 624,588 | +0.09(+0.39%) |
Dec 16, 2009 | 22.72 | 23.31 | 22.70 | 23.19 | 824,102 | +0.46(+2.03%) |
Dec 15, 2009 | 22.64 | 22.78 | 22.47 | 22.73 | 705,204 | +0.05(+0.21%) |
Dec 14, 2009 | 22.30 | 22.70 | 22.29 | 22.68 | 930,121 | +0.82(+3.77%) |
Dec 11, 2009 | 21.65 | 21.90 | 21.65 | 21.85 | 498,733 | +0.13(+0.60%) |
Dec 10, 2009 | 22.00 | 22.05 | 21.67 | 21.72 | 484,829 | -0.19(-0.85%) |
Dec 09, 2009 | 21.89 | 21.99 | 21.69 | 21.91 | 359,610 | +0.09(+0.39%) |
Dec 08, 2009 | 21.93 | 21.96 | 21.72 | 21.82 | 578,346 | -0.30(-1.38%) |
Dec 07, 2009 | 22.58 | 22.58 | 22.05 | 22.13 | 431,963 | -0.39(-1.71%) |
Dec 04, 2009 | 22.71 | 22.72 | 22.29 | 22.51 | 549,100 | +0.25(+1.11%) |
Dec 03, 2009 | 22.72 | 22.88 | 22.25 | 22.27 | 562,555 | -0.42(-1.86%) |
Dec 02, 2009 | 22.39 | 22.99 | 22.39 | 22.69 | 714,013 | +0.38(+1.71%) |
Dec 01, 2009 | 22.03 | 22.46 | 21.88 | 22.31 | 528,042 | +0.51(+2.35%) |
Nov 30, 2009 | 21.91 | 21.92 | 21.67 | 21.80 | 555,469 | -0.09(-0.39%) |
Nov 27, 2009 | 21.78 | 22.10 | 21.57 | 21.88 | 412,674 | -0.35(-1.57%) |
Nov 25, 2009 | 22.61 | 22.61 | 22.13 | 22.23 | 335,087 | -0.33(-1.46%) |
Nov 24, 2009 | 22.65 | 22.79 | 22.51 | 22.56 | 281,047 | -0.14(-0.61%) |
Nov 23, 2009 | 22.55 | 22.79 | 22.55 | 22.70 | 451,786 | +0.35(+1.56%) |
Nov 20, 2009 | 22.59 | 22.70 | 22.27 | 22.35 | 497,325 | -0.37(-1.61%) |
Nov 19, 2009 | 22.72 | 22.83 | 22.60 | 22.71 | 505,407 | -0.20(-0.89%) |
Nov 18, 2009 | 23.13 | 23.13 | 22.87 | 22.92 | 295,783 | -0.23(-1.00%) |
Nov 17, 2009 | 23.02 | 23.15 | 22.96 | 23.15 | 429,892 | +0.13(+0.55%) |
Nov 16, 2009 | 22.53 | 23.13 | 22.53 | 23.02 | 577,215 | +0.53(+2.35%) |
Nov 13, 2009 | 22.10 | 22.51 | 22.09 | 22.49 | 513,932 | +0.27(+1.20%) |
Nov 12, 2009 | 22.45 | 22.51 | 22.15 | 22.23 | 398,293 | -0.20(-0.89%) |
Nov 11, 2009 | 22.34 | 22.46 | 22.23 | 22.43 | 459,596 | +0.32(+1.47%) |
Nov 10, 2009 | 22.05 | 22.59 | 21.76 | 22.10 | 1,491,274 | +0.60(+2.81%) |
Nov 09, 2009 | 21.05 | 21.50 | 20.90 | 21.50 | 962,670 | +0.58(+2.77%) |
Nov 06, 2009 | 20.78 | 20.99 | 20.72 | 20.92 | 549,827 | -0.04(-0.17%) |
Nov 05, 2009 | 20.73 | 21.01 | 20.71 | 20.95 | 625,919 | +0.33(+1.59%) |
Nov 04, 2009 | 21.43 | 21.45 | 20.60 | 20.62 | 1,006,025 | -0.80(-3.73%) |
Nov 03, 2009 | 21.15 | 21.42 | 21.10 | 21.42 | 505,239 | +0.07(+0.34%) |