Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.00 | 21.18 | 20.44 | 20.52 | 541,333 | -0.41(-1.95%) |
Jan 28, 2010 | 21.30 | 21.30 | 20.75 | 20.93 | 400,282 | -0.21(-1.00%) |
Jan 27, 2010 | 20.77 | 21.18 | 20.71 | 21.14 | 170,238 | +0.35(+1.66%) |
Jan 26, 2010 | 21.10 | 21.27 | 20.80 | 20.80 | 622,337 | -0.44(-2.07%) |
Jan 25, 2010 | 21.40 | 21.49 | 21.15 | 21.24 | 172,814 | +0.11(+0.52%) |
Jan 22, 2010 | 21.65 | 21.71 | 21.05 | 21.13 | 700,777 | -0.60(-2.75%) |
Jan 21, 2010 | 22.22 | 22.35 | 21.52 | 21.73 | 788,344 | -0.55(-2.47%) |
Jan 20, 2010 | 22.23 | 22.33 | 22.01 | 22.28 | 206,433 | -0.13(-0.56%) |
Jan 19, 2010 | 22.10 | 22.41 | 22.08 | 22.40 | 196,481 | +0.22(+0.99%) |
Jan 15, 2010 | 22.31 | 22.18 | 22.18 | 22.18 | 105,427 | -0.20(-0.88%) |
Jan 14, 2010 | 22.32 | 22.44 | 22.21 | 22.38 | 343,540 | -0.03(-0.14%) |
Jan 13, 2010 | 22.34 | 22.46 | 22.13 | 22.41 | 376,847 | +0.14(+0.64%) |
Jan 12, 2010 | 22.50 | 22.61 | 22.20 | 22.27 | 316,031 | -0.39(-1.70%) |
Jan 11, 2010 | 22.80 | 22.81 | 22.60 | 22.65 | 729,983 | -0.06(-0.28%) |
Jan 08, 2010 | 22.71 | 22.74 | 22.55 | 22.72 | 548,722 | -0.06(-0.28%) |
Jan 07, 2010 | 22.54 | 23.49 | 22.45 | 22.78 | 1,006,507 | +0.16(+0.70%) |
Jan 06, 2010 | 22.58 | 22.64 | 22.51 | 22.62 | 184,476 | -0.04(-0.17%) |
Jan 05, 2010 | 22.55 | 22.66 | 22.43 | 22.66 | 143,574 | +0.05(+0.21%) |
Jan 04, 2010 | 22.45 | 22.65 | 22.23 | 22.61 | 140,442 | +0.50(+2.24%) |
Dec 31, 2009 | 22.30 | 22.12 | 22.12 | 22.12 | 109,878 | -0.07(-0.32%) |
Dec 30, 2009 | 22.09 | 22.22 | 22.06 | 22.19 | 58,572 | -0.01(-0.04%) |
Dec 29, 2009 | 22.28 | 22.28 | 22.18 | 22.20 | 570,971 | +0.00(+0.00%) |
Dec 28, 2009 | 22.36 | 22.36 | 22.14 | 22.20 | 58,085 | -0.02(-0.07%) |
Dec 24, 2009 | 22.21 | 22.25 | 22.14 | 22.21 | 6,957 | +0.06(+0.28%) |
Dec 23, 2009 | 22.19 | 22.19 | 22.09 | 22.15 | 39,502 | +0.07(+0.32%) |
Dec 22, 2009 | 21.90 | 22.11 | 21.87 | 22.08 | 879,928 | +0.22(+1.01%) |
Dec 21, 2009 | 21.69 | 21.87 | 21.66 | 21.86 | 123,285 | +0.24(+1.13%) |
Dec 18, 2009 | 21.39 | 21.62 | 21.26 | 21.62 | 295,313 | +0.28(+1.29%) |
Dec 17, 2009 | 21.57 | 21.62 | 21.33 | 21.34 | 385,863 | -0.28(-1.27%) |
Dec 16, 2009 | 21.44 | 21.70 | 21.44 | 21.62 | 69,505 | +0.29(+1.36%) |
Dec 15, 2009 | 21.46 | 21.49 | 21.31 | 21.33 | 496,395 | -0.22(-1.02%) |
Dec 14, 2009 | 21.50 | 21.58 | 21.47 | 21.55 | 552,685 | +0.08(+0.37%) |
Dec 11, 2009 | 21.44 | 21.47 | 21.37 | 21.47 | 53,069 | +0.12(+0.55%) |
Dec 10, 2009 | 21.45 | 21.47 | 21.30 | 21.35 | 280,088 | -0.04(-0.18%) |
Dec 09, 2009 | 21.29 | 21.47 | 21.14 | 21.39 | 390,363 | +0.15(+0.70%) |
Dec 08, 2009 | 21.23 | 21.37 | 21.13 | 21.24 | 1,013,929 | -0.19(-0.88%) |
Dec 07, 2009 | 21.62 | 21.70 | 21.34 | 21.43 | 2,207,779 | -0.29(-1.34%) |
Dec 04, 2009 | 21.80 | 21.81 | 21.34 | 21.72 | 1,080,980 | +0.29(+1.36%) |
Dec 03, 2009 | 21.88 | 21.93 | 21.40 | 21.43 | 150,263 | -0.30(-1.38%) |
Dec 02, 2009 | 21.79 | 21.91 | 21.66 | 21.73 | 296,971 | -0.04(-0.18%) |
Dec 01, 2009 | 21.80 | 21.89 | 21.62 | 21.77 | 1,164,289 | +0.10(+0.47%) |
Nov 30, 2009 | 21.33 | 21.67 | 21.26 | 21.66 | 2,369,522 | +0.35(+1.66%) |
Nov 27, 2009 | 21.31 | 21.57 | 20.90 | 21.31 | 1,162,072 | -0.55(-2.52%) |
Nov 25, 2009 | 22.13 | 22.13 | 21.84 | 21.86 | 642,680 | -0.13(-0.61%) |
Nov 24, 2009 | 22.14 | 22.14 | 21.81 | 21.99 | 240,112 | -0.16(-0.71%) |
Nov 23, 2009 | 22.33 | 22.43 | 22.08 | 22.15 | 153,819 | +0.00(+0.00%) |
Nov 20, 2009 | 22.11 | 22.21 | 22.00 | 22.15 | 155,223 | -0.09(-0.42%) |
Nov 19, 2009 | 22.47 | 22.50 | 22.10 | 22.25 | 212,682 | -0.42(-1.84%) |
Nov 18, 2009 | 22.64 | 22.67 | 22.47 | 22.66 | 99,115 | -0.02(-0.10%) |
Nov 17, 2009 | 22.73 | 22.79 | 22.58 | 22.69 | 89,620 | -0.13(-0.55%) |
Nov 16, 2009 | 22.90 | 22.97 | 22.65 | 22.81 | 435,433 | +0.31(+1.40%) |
Nov 13, 2009 | 22.44 | 22.61 | 22.31 | 22.50 | 136,656 | -0.01(-0.04%) |
Nov 12, 2009 | 22.70 | 22.86 | 22.49 | 22.50 | 240,962 | -0.25(-1.11%) |
Nov 11, 2009 | 22.71 | 22.97 | 22.63 | 22.76 | 217,849 | +0.27(+1.19%) |
Nov 10, 2009 | 22.50 | 22.59 | 22.36 | 22.49 | 237,903 | -0.09(-0.42%) |
Nov 09, 2009 | 22.23 | 22.59 | 22.16 | 22.58 | 598,231 | +0.60(+2.72%) |
Nov 06, 2009 | 21.66 | 22.00 | 21.58 | 21.99 | 703,034 | +0.13(+0.58%) |
Nov 05, 2009 | 21.57 | 21.88 | 21.52 | 21.86 | 92,339 | +0.48(+2.24%) |
Nov 04, 2009 | 21.79 | 21.92 | 21.33 | 21.38 | 415,814 | -0.24(-1.09%) |
Nov 03, 2009 | 21.36 | 21.67 | 21.23 | 21.62 | 617,174 | +0.02(+0.11%) |