Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.52 | 21.63 | 21.12 | 21.12 | 2,267,860 | -0.37(-1.73%) |
Jan 28, 2010 | 21.86 | 21.86 | 21.33 | 21.49 | 1,517,140 | -0.36(-1.64%) |
Jan 27, 2010 | 21.76 | 21.86 | 21.56 | 21.85 | 1,125,699 | -0.05(-0.21%) |
Jan 26, 2010 | 21.83 | 22.06 | 21.76 | 21.90 | 1,909,324 | -0.12(-0.53%) |
Jan 25, 2010 | 22.08 | 22.18 | 21.94 | 22.01 | 1,139,519 | +0.32(+1.48%) |
Jan 22, 2010 | 22.08 | 22.19 | 21.69 | 21.69 | 2,153,675 | -0.50(-2.24%) |
Jan 21, 2010 | 22.63 | 22.66 | 22.02 | 22.19 | 2,284,947 | -0.47(-2.08%) |
Jan 20, 2010 | 22.80 | 22.80 | 22.42 | 22.66 | 1,403,064 | -0.59(-2.56%) |
Jan 19, 2010 | 22.95 | 23.28 | 22.91 | 23.25 | 787,939 | +0.25(+1.11%) |
Jan 15, 2010 | 23.23 | 23.00 | 23.00 | 23.00 | 1,171,358 | -0.38(-1.62%) |
Jan 14, 2010 | 23.23 | 23.40 | 23.18 | 23.38 | 3,409,251 | +0.13(+0.56%) |
Jan 13, 2010 | 23.14 | 23.28 | 22.97 | 23.25 | 1,032,256 | +0.22(+0.94%) |
Jan 12, 2010 | 23.04 | 23.13 | 22.94 | 23.03 | 1,008,387 | -0.27(-1.15%) |
Jan 11, 2010 | 23.33 | 23.35 | 23.19 | 23.30 | 1,246,373 | +0.14(+0.62%) |
Jan 08, 2010 | 22.95 | 23.17 | 22.88 | 23.16 | 1,087,232 | +0.25(+1.08%) |
Jan 07, 2010 | 22.85 | 22.91 | 22.72 | 22.91 | 1,242,887 | -0.05(-0.20%) |
Jan 06, 2010 | 22.88 | 23.01 | 22.86 | 22.95 | 3,468,419 | +0.01(+0.03%) |
Jan 05, 2010 | 22.96 | 23.03 | 22.83 | 22.95 | 1,350,359 | +0.01(+0.06%) |
Jan 04, 2010 | 22.97 | 22.98 | 22.78 | 22.93 | 3,316,622 | +0.60(+2.69%) |
Dec 31, 2009 | 22.59 | 22.33 | 22.33 | 22.33 | 1,381,312 | -0.19(-0.83%) |
Dec 30, 2009 | 22.36 | 22.52 | 22.31 | 22.52 | 2,225,173 | -0.01(-0.06%) |
Dec 29, 2009 | 22.67 | 22.68 | 22.46 | 22.54 | 1,948,605 | +0.01(+0.03%) |
Dec 28, 2009 | 22.54 | 22.54 | 22.45 | 22.53 | 1,209,406 | +0.09(+0.41%) |
Dec 24, 2009 | 22.40 | 22.46 | 22.38 | 22.44 | 803,905 | -0.42(-1.86%) |
Dec 23, 2009 | 22.78 | 22.86 | 22.68 | 22.86 | 1,324,402 | +0.22(+0.95%) |
Dec 22, 2009 | 22.59 | 22.69 | 22.52 | 22.65 | 1,462,945 | +0.10(+0.44%) |
Dec 21, 2009 | 22.42 | 22.60 | 22.42 | 22.55 | 1,128,682 | +0.15(+0.67%) |
Dec 18, 2009 | 22.44 | 22.53 | 22.20 | 22.40 | 1,617,452 | +0.03(+0.12%) |
Dec 17, 2009 | 22.55 | 22.55 | 22.32 | 22.37 | 1,608,844 | -0.51(-2.24%) |
Dec 16, 2009 | 22.89 | 23.04 | 22.84 | 22.88 | 1,540,115 | +0.21(+0.93%) |
Dec 15, 2009 | 22.66 | 22.77 | 22.62 | 22.67 | 1,333,699 | -0.22(-0.97%) |
Dec 14, 2009 | 22.89 | 22.93 | 22.85 | 22.89 | 1,243,381 | +0.18(+0.78%) |
Dec 11, 2009 | 22.78 | 22.79 | 22.64 | 22.72 | 1,150,763 | +0.03(+0.14%) |
Dec 10, 2009 | 22.80 | 22.82 | 22.62 | 22.69 | 1,019,374 | -0.01(-0.06%) |
Dec 09, 2009 | 22.61 | 22.70 | 22.38 | 22.70 | 983,648 | +0.05(+0.23%) |
Dec 08, 2009 | 22.76 | 22.82 | 22.57 | 22.65 | 1,020,239 | -0.39(-1.70%) |
Dec 07, 2009 | 23.06 | 23.25 | 23.01 | 23.04 | 1,381,160 | -0.14(-0.59%) |
Dec 04, 2009 | 23.48 | 23.57 | 23.03 | 23.18 | 1,489,304 | -0.08(-0.36%) |
Dec 03, 2009 | 23.46 | 23.57 | 23.21 | 23.26 | 1,538,140 | -0.05(-0.20%) |
Dec 02, 2009 | 23.28 | 23.43 | 23.21 | 23.31 | 1,527,742 | +0.03(+0.11%) |
Dec 01, 2009 | 23.12 | 23.34 | 23.06 | 23.28 | 1,000,030 | +0.61(+2.68%) |
Nov 30, 2009 | 22.59 | 22.78 | 22.44 | 22.67 | 2,186,755 | +0.13(+0.58%) |
Nov 27, 2009 | 22.25 | 22.72 | 22.22 | 22.54 | 587,282 | -0.71(-3.06%) |
Nov 25, 2009 | 23.01 | 23.25 | 23.01 | 23.25 | 864,577 | +0.36(+1.57%) |
Nov 24, 2009 | 23.02 | 23.08 | 22.77 | 22.89 | 1,208,418 | -0.12(-0.54%) |
Nov 23, 2009 | 23.14 | 23.19 | 22.96 | 23.02 | 1,161,616 | +0.42(+1.85%) |
Nov 20, 2009 | 22.50 | 22.66 | 22.46 | 22.60 | 4,534,604 | -0.12(-0.52%) |
Nov 19, 2009 | 22.87 | 22.96 | 22.59 | 22.72 | 1,872,123 | -0.49(-2.11%) |
Nov 18, 2009 | 23.30 | 23.30 | 23.07 | 23.21 | 723,948 | -0.06(-0.25%) |
Nov 17, 2009 | 23.21 | 23.38 | 23.06 | 23.27 | 1,511,460 | -0.17(-0.72%) |
Nov 16, 2009 | 23.28 | 23.57 | 23.24 | 23.44 | 1,564,547 | +0.36(+1.56%) |
Nov 13, 2009 | 22.87 | 23.13 | 22.75 | 23.08 | 1,136,639 | +0.34(+1.49%) |
Nov 12, 2009 | 23.02 | 23.12 | 22.70 | 22.74 | 978,028 | -0.36(-1.56%) |
Nov 11, 2009 | 23.20 | 23.27 | 22.99 | 23.10 | 766,245 | +0.06(+0.26%) |
Nov 10, 2009 | 22.91 | 23.06 | 22.84 | 23.04 | 1,622,682 | -0.07(-0.28%) |
Nov 09, 2009 | 22.92 | 23.14 | 22.87 | 23.10 | 1,679,962 | +0.60(+2.67%) |
Nov 06, 2009 | 22.27 | 22.54 | 22.23 | 22.50 | 895,641 | +0.05(+0.23%) |
Nov 05, 2009 | 22.40 | 22.55 | 22.31 | 22.45 | 731,227 | +0.20(+0.92%) |
Nov 04, 2009 | 22.17 | 22.36 | 22.10 | 22.25 | 1,301,658 | +0.32(+1.46%) |
Nov 03, 2009 | 21.59 | 21.95 | 21.58 | 21.93 | 1,969,694 | -0.08(-0.36%) |