Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.27 | 21.76 | 20.98 | 21.17 | 4,732,938 | -0.16(-0.74%) |
Jan 28, 2010 | 21.61 | 21.85 | 21.00 | 21.33 | 3,927,859 | -0.49(-2.24%) |
Jan 27, 2010 | 21.62 | 21.84 | 21.48 | 21.82 | 2,741,766 | +0.08(+0.38%) |
Jan 26, 2010 | 21.45 | 21.92 | 21.33 | 21.73 | 3,778,963 | +0.11(+0.51%) |
Jan 25, 2010 | 21.68 | 21.77 | 21.28 | 21.62 | 2,696,265 | +0.06(+0.26%) |
Jan 22, 2010 | 22.12 | 22.31 | 21.45 | 21.57 | 4,834,208 | -0.64(-2.87%) |
Jan 21, 2010 | 22.19 | 22.51 | 21.89 | 22.20 | 4,087,747 | +0.02(+0.08%) |
Jan 20, 2010 | 22.22 | 22.31 | 21.98 | 22.19 | 4,637,920 | -0.27(-1.19%) |
Jan 19, 2010 | 22.13 | 22.57 | 22.06 | 22.45 | 3,151,542 | +0.30(+1.33%) |
Jan 15, 2010 | 22.61 | 22.16 | 22.16 | 22.16 | 5,636,466 | -0.32(-1.44%) |
Jan 14, 2010 | 22.74 | 22.74 | 22.33 | 22.48 | 2,016,825 | -0.06(-0.29%) |
Jan 13, 2010 | 22.49 | 22.61 | 22.12 | 22.55 | 2,773,826 | +0.20(+0.91%) |
Jan 12, 2010 | 22.47 | 22.63 | 22.08 | 22.34 | 2,688,974 | -0.30(-1.35%) |
Jan 11, 2010 | 22.74 | 22.86 | 22.20 | 22.65 | 3,726,165 | -0.06(-0.28%) |
Jan 08, 2010 | 22.48 | 22.81 | 22.46 | 22.71 | 2,544,652 | +0.18(+0.78%) |
Jan 07, 2010 | 22.82 | 22.86 | 22.44 | 22.54 | 6,141,019 | -0.31(-1.37%) |
Jan 06, 2010 | 23.01 | 23.17 | 22.78 | 22.85 | 3,248,647 | -0.25(-1.08%) |
Jan 05, 2010 | 22.91 | 23.23 | 22.64 | 23.10 | 5,009,117 | +0.24(+1.05%) |
Jan 04, 2010 | 22.69 | 22.98 | 22.45 | 22.86 | 2,869,932 | +0.46(+2.06%) |
Dec 31, 2009 | 22.60 | 22.40 | 22.40 | 22.40 | 1,970,339 | -0.35(-1.54%) |
Dec 30, 2009 | 22.54 | 22.84 | 22.41 | 22.75 | 1,680,473 | +0.19(+0.86%) |
Dec 29, 2009 | 22.54 | 22.69 | 22.46 | 22.56 | 1,699,279 | +0.04(+0.16%) |
Dec 28, 2009 | 22.44 | 22.64 | 22.33 | 22.52 | 1,229,057 | +0.09(+0.41%) |
Dec 24, 2009 | 22.45 | 22.45 | 22.32 | 22.43 | 591,581 | +0.06(+0.29%) |
Dec 23, 2009 | 22.08 | 22.42 | 22.03 | 22.36 | 1,781,502 | +0.33(+1.51%) |
Dec 22, 2009 | 22.16 | 22.16 | 21.81 | 22.03 | 2,743,536 | -0.06(-0.25%) |
Dec 21, 2009 | 22.20 | 22.24 | 21.82 | 22.08 | 3,145,981 | +0.05(+0.21%) |
Dec 18, 2009 | 21.35 | 22.41 | 21.35 | 22.04 | 11,569,348 | +1.53(+7.48%) |
Dec 17, 2009 | 20.95 | 20.95 | 20.49 | 20.50 | 3,559,818 | -0.32(-1.55%) |
Dec 16, 2009 | 20.62 | 20.91 | 20.43 | 20.83 | 3,206,481 | +0.24(+1.17%) |
Dec 15, 2009 | 20.55 | 20.62 | 20.36 | 20.59 | 2,405,018 | +0.04(+0.18%) |
Dec 14, 2009 | 20.50 | 20.70 | 20.41 | 20.55 | 2,319,820 | +0.05(+0.23%) |
Dec 11, 2009 | 20.50 | 20.64 | 20.30 | 20.50 | 2,243,919 | +0.16(+0.77%) |
Dec 10, 2009 | 20.23 | 20.51 | 20.23 | 20.35 | 2,602,285 | +0.16(+0.78%) |
Dec 09, 2009 | 20.36 | 20.47 | 20.02 | 20.19 | 3,144,601 | -0.24(-1.18%) |
Dec 08, 2009 | 20.69 | 20.69 | 20.33 | 20.43 | 3,211,358 | -0.24(-1.16%) |
Dec 07, 2009 | 20.65 | 20.87 | 20.62 | 20.67 | 2,897,277 | +0.00(+0.00%) |
Dec 04, 2009 | 20.53 | 20.76 | 20.37 | 20.67 | 5,085,345 | +0.11(+0.54%) |
Dec 03, 2009 | 20.50 | 20.76 | 20.49 | 20.56 | 4,659,467 | +0.09(+0.45%) |
Dec 02, 2009 | 20.86 | 21.01 | 20.44 | 20.47 | 6,276,978 | -0.40(-1.90%) |
Dec 01, 2009 | 20.84 | 21.02 | 20.60 | 20.87 | 3,580,104 | +0.13(+0.62%) |
Nov 30, 2009 | 20.49 | 20.90 | 20.49 | 20.74 | 5,817,247 | +0.13(+0.63%) |
Nov 27, 2009 | 20.20 | 20.87 | 20.20 | 20.61 | 2,993,567 | -0.14(-0.67%) |
Nov 25, 2009 | 20.56 | 20.89 | 20.48 | 20.75 | 4,547,336 | +0.16(+0.76%) |
Nov 24, 2009 | 20.38 | 20.62 | 20.23 | 20.59 | 5,427,266 | +0.24(+1.18%) |
Nov 23, 2009 | 20.09 | 20.63 | 20.09 | 20.35 | 7,514,052 | +0.43(+2.13%) |
Nov 20, 2009 | 19.72 | 20.11 | 19.66 | 19.92 | 7,121,956 | -0.30(-1.46%) |
Nov 19, 2009 | 21.02 | 21.02 | 20.15 | 20.22 | 7,722,680 | -0.72(-3.44%) |
Nov 18, 2009 | 21.04 | 21.22 | 20.79 | 20.94 | 3,352,230 | -0.18(-0.87%) |
Nov 17, 2009 | 21.12 | 21.22 | 21.01 | 21.12 | 2,965,419 | -0.13(-0.61%) |
Nov 16, 2009 | 20.94 | 21.41 | 20.92 | 21.25 | 2,588,177 | +0.24(+1.14%) |
Nov 13, 2009 | 20.94 | 21.08 | 20.67 | 21.01 | 4,617,180 | -0.01(-0.04%) |
Nov 12, 2009 | 21.21 | 21.35 | 20.97 | 21.02 | 2,768,052 | -0.15(-0.70%) |
Nov 11, 2009 | 21.08 | 21.51 | 21.02 | 21.17 | 3,258,695 | +0.23(+1.10%) |
Nov 10, 2009 | 21.25 | 21.44 | 20.87 | 20.94 | 5,871,066 | -0.33(-1.56%) |
Nov 09, 2009 | 20.75 | 21.31 | 20.62 | 21.27 | 8,592,293 | -0.20(-0.95%) |
Nov 06, 2009 | 20.42 | 21.54 | 19.87 | 21.48 | 11,345,607 | -0.70(-3.17%) |
Nov 05, 2009 | 21.72 | 22.29 | 21.66 | 22.18 | 3,860,859 | +0.76(+3.54%) |
Nov 04, 2009 | 21.23 | 21.70 | 21.01 | 21.42 | 3,005,181 | +0.20(+0.96%) |
Nov 03, 2009 | 21.35 | 21.35 | 21.03 | 21.22 | 3,577,519 | -0.17(-0.78%) |