Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.11 | 20.41 | 19.22 | 19.26 | 5,848,963 | -0.15(-0.79%) |
Jan 28, 2010 | 19.76 | 19.89 | 19.18 | 19.41 | 2,486,914 | -0.37(-1.86%) |
Jan 27, 2010 | 19.65 | 19.83 | 19.31 | 19.78 | 1,939,330 | +0.12(+0.62%) |
Jan 26, 2010 | 19.69 | 20.03 | 19.59 | 19.66 | 1,593,442 | -0.14(-0.71%) |
Jan 25, 2010 | 19.88 | 20.00 | 19.78 | 19.80 | 1,228,472 | +0.24(+1.22%) |
Jan 22, 2010 | 19.96 | 20.15 | 19.54 | 19.56 | 2,207,238 | -0.46(-2.28%) |
Jan 21, 2010 | 20.83 | 20.91 | 20.01 | 20.02 | 2,377,025 | -0.74(-3.58%) |
Jan 20, 2010 | 20.79 | 20.79 | 20.39 | 20.76 | 1,662,058 | -0.30(-1.42%) |
Jan 19, 2010 | 20.59 | 21.06 | 20.47 | 21.06 | 1,392,385 | +0.47(+2.30%) |
Jan 15, 2010 | 20.66 | 20.58 | 20.58 | 20.58 | 3,816,484 | -0.10(-0.46%) |
Jan 14, 2010 | 20.90 | 21.07 | 20.61 | 20.68 | 1,815,545 | -0.30(-1.43%) |
Jan 13, 2010 | 20.55 | 21.08 | 20.44 | 20.98 | 2,180,808 | +0.45(+2.21%) |
Jan 12, 2010 | 20.46 | 20.57 | 20.25 | 20.53 | 3,043,322 | -0.22(-1.05%) |
Jan 11, 2010 | 20.89 | 20.95 | 20.63 | 20.74 | 1,255,638 | +0.01(+0.05%) |
Jan 08, 2010 | 20.59 | 20.76 | 20.50 | 20.73 | 1,252,233 | +0.05(+0.26%) |
Jan 07, 2010 | 20.55 | 20.85 | 20.49 | 20.68 | 1,579,490 | +0.05(+0.25%) |
Jan 06, 2010 | 20.75 | 21.12 | 20.43 | 20.63 | 4,548,209 | -0.14(-0.67%) |
Jan 05, 2010 | 21.07 | 21.16 | 20.57 | 20.77 | 3,331,272 | -0.27(-1.28%) |
Jan 04, 2010 | 20.95 | 21.10 | 20.73 | 21.04 | 2,122,772 | +0.51(+2.51%) |
Dec 31, 2009 | 20.90 | 20.52 | 20.52 | 20.52 | 2,328,284 | -0.34(-1.62%) |
Dec 30, 2009 | 20.77 | 21.07 | 20.75 | 20.86 | 1,443,718 | -0.03(-0.13%) |
Dec 29, 2009 | 21.00 | 21.11 | 20.80 | 20.89 | 1,217,153 | -0.03(-0.13%) |
Dec 28, 2009 | 20.74 | 20.96 | 20.73 | 20.91 | 1,153,804 | +0.16(+0.79%) |
Dec 24, 2009 | 20.83 | 20.91 | 20.60 | 20.75 | 701,696 | -0.05(-0.25%) |
Dec 23, 2009 | 20.59 | 20.93 | 20.47 | 20.80 | 1,435,810 | +0.25(+1.23%) |
Dec 22, 2009 | 20.42 | 20.61 | 20.40 | 20.55 | 1,347,710 | +0.10(+0.48%) |
Dec 21, 2009 | 20.17 | 20.53 | 20.06 | 20.45 | 1,854,191 | +0.45(+2.23%) |
Dec 18, 2009 | 20.40 | 20.59 | 19.84 | 20.00 | 5,596,095 | -0.31(-1.51%) |
Dec 17, 2009 | 20.71 | 20.73 | 20.28 | 20.31 | 2,171,894 | -0.62(-2.98%) |
Dec 16, 2009 | 20.53 | 21.04 | 20.48 | 20.93 | 2,845,329 | +0.57(+2.78%) |
Dec 15, 2009 | 20.15 | 20.45 | 20.10 | 20.37 | 2,858,292 | +0.07(+0.37%) |
Dec 14, 2009 | 20.30 | 20.40 | 20.25 | 20.29 | 2,102,902 | +0.11(+0.52%) |
Dec 11, 2009 | 20.25 | 20.40 | 19.95 | 20.19 | 1,956,900 | -0.04(-0.20%) |
Dec 10, 2009 | 20.41 | 20.47 | 20.18 | 20.23 | 3,710,132 | +0.05(+0.25%) |
Dec 09, 2009 | 19.98 | 20.22 | 19.89 | 20.18 | 3,901,620 | +0.18(+0.90%) |
Dec 08, 2009 | 20.03 | 20.19 | 19.89 | 20.00 | 4,076,802 | -0.26(-1.29%) |
Dec 07, 2009 | 20.35 | 20.38 | 20.10 | 20.26 | 3,425,352 | -0.09(-0.44%) |
Dec 04, 2009 | 20.75 | 21.11 | 20.10 | 20.35 | 3,577,535 | -0.12(-0.60%) |
Dec 03, 2009 | 20.90 | 20.90 | 20.41 | 20.47 | 2,769,217 | -0.35(-1.69%) |
Dec 02, 2009 | 20.66 | 20.89 | 20.61 | 20.82 | 2,454,209 | +0.14(+0.68%) |
Dec 01, 2009 | 20.74 | 20.82 | 20.46 | 20.68 | 2,444,487 | +0.20(+0.98%) |
Nov 30, 2009 | 20.38 | 20.51 | 20.04 | 20.48 | 2,678,269 | +0.21(+1.06%) |
Nov 27, 2009 | 20.42 | 20.57 | 19.93 | 20.27 | 1,028,396 | -0.57(-2.75%) |
Nov 25, 2009 | 20.64 | 20.96 | 20.52 | 20.84 | 1,719,146 | +0.33(+1.59%) |
Nov 24, 2009 | 20.62 | 20.74 | 20.22 | 20.51 | 4,903,718 | +0.30(+1.47%) |
Nov 23, 2009 | 20.30 | 20.45 | 20.08 | 20.22 | 2,407,082 | +0.20(+0.99%) |
Nov 20, 2009 | 19.83 | 20.08 | 19.68 | 20.02 | 2,554,517 | +0.01(+0.05%) |
Nov 19, 2009 | 20.08 | 20.09 | 19.68 | 20.01 | 3,162,463 | -0.29(-1.43%) |
Nov 18, 2009 | 20.39 | 20.41 | 20.08 | 20.30 | 4,262,827 | -0.03(-0.17%) |
Nov 17, 2009 | 20.53 | 20.59 | 20.10 | 20.33 | 5,533,846 | -0.06(-0.32%) |
Nov 16, 2009 | 20.31 | 20.43 | 20.09 | 20.40 | 3,947,625 | +0.38(+1.89%) |
Nov 13, 2009 | 19.89 | 20.13 | 19.69 | 20.02 | 2,900,642 | +0.05(+0.24%) |
Nov 12, 2009 | 20.29 | 20.38 | 19.85 | 19.97 | 3,621,160 | -0.23(-1.15%) |
Nov 11, 2009 | 19.97 | 20.20 | 19.84 | 20.20 | 3,425,117 | +0.41(+2.08%) |
Nov 10, 2009 | 20.07 | 20.14 | 19.58 | 19.79 | 5,709,671 | -0.42(-2.07%) |
Nov 09, 2009 | 19.29 | 20.25 | 18.97 | 20.21 | 3,531,222 | +0.96(+5.01%) |
Nov 06, 2009 | 19.09 | 19.42 | 18.90 | 19.25 | 2,517,690 | +0.26(+1.36%) |
Nov 05, 2009 | 18.86 | 19.26 | 18.70 | 18.99 | 2,402,424 | +0.30(+1.62%) |
Nov 04, 2009 | 19.06 | 19.17 | 18.60 | 18.68 | 4,002,603 | -0.11(-0.58%) |
Nov 03, 2009 | 18.19 | 18.89 | 18.01 | 18.79 | 3,346,659 | +0.42(+2.30%) |