Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.65 | 22.66 | 22.15 | 22.33 | 6,321,061 | -0.22(-0.98%) |
Jan 28, 2010 | 22.60 | 22.85 | 22.44 | 22.55 | 6,236,721 | -0.26(-1.12%) |
Jan 27, 2010 | 22.72 | 22.85 | 22.43 | 22.80 | 4,472,271 | +0.04(+0.17%) |
Jan 26, 2010 | 22.59 | 22.94 | 22.47 | 22.77 | 5,430,937 | +0.16(+0.71%) |
Jan 25, 2010 | 22.79 | 22.89 | 22.51 | 22.60 | 5,059,927 | +0.00(+0.00%) |
Jan 22, 2010 | 22.74 | 22.95 | 22.48 | 22.60 | 6,702,725 | -0.15(-0.67%) |
Jan 21, 2010 | 22.34 | 22.86 | 22.23 | 22.76 | 20,335,328 | +1.91(+9.16%) |
Jan 20, 2010 | 21.06 | 21.15 | 20.75 | 20.85 | 3,696,797 | -0.40(-1.90%) |
Jan 19, 2010 | 21.17 | 21.46 | 21.01 | 21.25 | 3,758,547 | +0.10(+0.46%) |
Jan 15, 2010 | 21.28 | 21.15 | 21.15 | 21.15 | 10,715,621 | -0.06(-0.28%) |
Jan 14, 2010 | 21.24 | 21.33 | 21.01 | 21.21 | 3,532,904 | -0.03(-0.14%) |
Jan 13, 2010 | 21.12 | 21.30 | 20.99 | 21.24 | 3,770,204 | +0.17(+0.83%) |
Jan 12, 2010 | 21.08 | 21.44 | 20.98 | 21.07 | 4,423,131 | -0.09(-0.44%) |
Jan 11, 2010 | 21.04 | 21.18 | 20.64 | 21.16 | 3,847,560 | +0.20(+0.95%) |
Jan 08, 2010 | 20.78 | 20.99 | 20.64 | 20.96 | 2,612,724 | +0.09(+0.41%) |
Jan 07, 2010 | 20.59 | 20.92 | 20.36 | 20.88 | 4,545,189 | +0.26(+1.26%) |
Jan 06, 2010 | 20.67 | 20.78 | 20.47 | 20.62 | 5,230,223 | +0.06(+0.31%) |
Jan 05, 2010 | 20.57 | 20.61 | 20.26 | 20.56 | 3,817,391 | -0.08(-0.39%) |
Jan 04, 2010 | 20.70 | 20.78 | 20.50 | 20.64 | 4,126,071 | +0.08(+0.37%) |
Dec 31, 2009 | 20.93 | 20.56 | 20.56 | 20.56 | 2,700,310 | -0.34(-1.65%) |
Dec 30, 2009 | 20.94 | 21.01 | 20.81 | 20.90 | 1,371,204 | -0.11(-0.51%) |
Dec 29, 2009 | 20.93 | 21.19 | 20.87 | 21.01 | 1,881,739 | +0.06(+0.26%) |
Dec 28, 2009 | 20.78 | 21.00 | 20.78 | 20.95 | 2,586,287 | +0.21(+1.02%) |
Dec 24, 2009 | 20.59 | 20.83 | 20.59 | 20.74 | 449,858 | +0.19(+0.93%) |
Dec 23, 2009 | 20.51 | 20.60 | 20.43 | 20.55 | 1,860,643 | +0.11(+0.56%) |
Dec 22, 2009 | 20.34 | 20.56 | 20.29 | 20.44 | 3,464,401 | +0.04(+0.21%) |
Dec 21, 2009 | 20.22 | 20.61 | 20.22 | 20.39 | 3,274,956 | +0.20(+1.01%) |
Dec 18, 2009 | 20.56 | 20.56 | 20.02 | 20.19 | 4,699,134 | -0.28(-1.37%) |
Dec 17, 2009 | 20.96 | 20.98 | 20.44 | 20.47 | 3,636,567 | -0.61(-2.88%) |
Dec 16, 2009 | 21.33 | 21.50 | 21.04 | 21.08 | 2,769,106 | -0.14(-0.68%) |
Dec 15, 2009 | 21.31 | 21.35 | 21.15 | 21.22 | 3,019,111 | -0.15(-0.72%) |
Dec 14, 2009 | 21.38 | 21.40 | 21.26 | 21.38 | 4,642,327 | +0.42(+1.99%) |
Dec 11, 2009 | 20.64 | 21.09 | 20.54 | 20.96 | 4,150,089 | +0.47(+2.28%) |
Dec 10, 2009 | 20.23 | 20.57 | 20.23 | 20.49 | 5,801,174 | +0.28(+1.41%) |
Dec 09, 2009 | 20.47 | 20.53 | 20.02 | 20.21 | 3,883,415 | -0.13(-0.65%) |
Dec 08, 2009 | 20.78 | 20.78 | 20.22 | 20.34 | 7,939,528 | -0.52(-2.51%) |
Dec 07, 2009 | 20.76 | 21.04 | 20.58 | 20.86 | 5,156,931 | +0.11(+0.53%) |
Dec 04, 2009 | 21.16 | 21.26 | 20.74 | 20.75 | 9,220,404 | -0.22(-1.05%) |
Dec 03, 2009 | 21.02 | 21.28 | 20.91 | 20.97 | 6,259,163 | -0.07(-0.34%) |
Dec 02, 2009 | 20.66 | 21.06 | 20.60 | 21.04 | 4,765,245 | +0.35(+1.71%) |
Dec 01, 2009 | 20.05 | 20.71 | 20.05 | 20.69 | 4,869,642 | +0.78(+3.93%) |
Nov 30, 2009 | 20.03 | 20.03 | 19.73 | 19.91 | 3,716,400 | -0.07(-0.34%) |
Nov 27, 2009 | 20.01 | 20.08 | 19.62 | 19.98 | 1,880,956 | -0.52(-2.55%) |
Nov 25, 2009 | 20.47 | 20.53 | 20.30 | 20.50 | 2,828,781 | +0.19(+0.93%) |
Nov 24, 2009 | 20.40 | 20.56 | 20.21 | 20.31 | 4,176,900 | -0.10(-0.50%) |
Nov 23, 2009 | 20.46 | 20.81 | 20.30 | 20.41 | 3,856,735 | +0.18(+0.90%) |
Nov 20, 2009 | 20.04 | 20.26 | 19.84 | 20.23 | 4,923,576 | +0.11(+0.53%) |
Nov 19, 2009 | 20.23 | 20.26 | 19.81 | 20.12 | 3,253,716 | -0.23(-1.12%) |
Nov 18, 2009 | 20.67 | 20.74 | 20.16 | 20.35 | 5,171,698 | -0.36(-1.75%) |
Nov 17, 2009 | 20.57 | 20.75 | 20.52 | 20.72 | 5,349,014 | +0.06(+0.31%) |
Nov 16, 2009 | 19.79 | 20.67 | 19.75 | 20.65 | 8,472,028 | +0.94(+4.78%) |
Nov 13, 2009 | 19.61 | 19.78 | 19.50 | 19.71 | 3,887,565 | +0.07(+0.37%) |
Nov 12, 2009 | 19.70 | 19.74 | 19.49 | 19.64 | 7,906,054 | -0.03(-0.15%) |
Nov 11, 2009 | 19.89 | 20.05 | 19.51 | 19.67 | 5,771,066 | -0.14(-0.68%) |
Nov 10, 2009 | 19.88 | 20.12 | 19.72 | 19.80 | 6,132,757 | -0.12(-0.62%) |
Nov 09, 2009 | 19.92 | 20.05 | 19.77 | 19.93 | 5,583,176 | +0.16(+0.83%) |
Nov 06, 2009 | 19.49 | 19.79 | 19.15 | 19.76 | 7,571,853 | +0.49(+2.54%) |
Nov 05, 2009 | 18.94 | 19.55 | 18.89 | 19.27 | 8,536,889 | +0.36(+1.90%) |
Nov 04, 2009 | 19.03 | 19.11 | 18.84 | 18.91 | 4,233,526 | +0.03(+0.18%) |
Nov 03, 2009 | 18.55 | 18.90 | 18.44 | 18.88 | 6,303,338 | +0.11(+0.61%) |