Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.63 | 21.81 | 20.88 | 21.01 | 10,787,990 | -0.47(-2.17%) |
Jan 28, 2010 | 21.93 | 21.93 | 21.14 | 21.47 | 8,428,099 | -0.33(-1.53%) |
Jan 27, 2010 | 21.01 | 21.86 | 20.92 | 21.81 | 10,268,266 | +0.70(+3.32%) |
Jan 26, 2010 | 21.50 | 21.72 | 20.81 | 21.11 | 10,847,171 | -0.42(-1.96%) |
Jan 25, 2010 | 21.48 | 21.77 | 21.15 | 21.53 | 7,264,157 | +0.28(+1.34%) |
Jan 22, 2010 | 22.24 | 22.46 | 21.09 | 21.24 | 13,002,306 | -1.03(-4.64%) |
Jan 21, 2010 | 22.64 | 22.98 | 22.22 | 22.28 | 16,450,767 | -0.40(-1.75%) |
Jan 20, 2010 | 21.50 | 22.94 | 21.50 | 22.68 | 25,545,746 | +1.51(+7.13%) |
Jan 19, 2010 | 20.83 | 21.23 | 20.80 | 21.17 | 14,277,098 | +0.26(+1.24%) |
Jan 15, 2010 | 21.32 | 20.91 | 20.91 | 20.91 | 14,056,626 | -0.55(-2.56%) |
Jan 14, 2010 | 21.72 | 21.76 | 21.16 | 21.46 | 8,711,993 | -0.40(-1.84%) |
Jan 13, 2010 | 21.80 | 21.94 | 21.39 | 21.86 | 5,606,920 | +0.20(+0.93%) |
Jan 12, 2010 | 21.51 | 21.97 | 21.51 | 21.66 | 7,005,896 | -0.08(-0.36%) |
Jan 11, 2010 | 22.48 | 22.59 | 21.66 | 21.73 | 8,694,692 | -0.56(-2.53%) |
Jan 08, 2010 | 21.93 | 22.48 | 21.75 | 22.30 | 12,324,935 | +0.45(+2.04%) |
Jan 07, 2010 | 21.73 | 21.98 | 21.55 | 21.85 | 10,762,319 | +0.39(+1.80%) |
Jan 06, 2010 | 21.75 | 21.89 | 21.39 | 21.46 | 8,290,756 | -0.36(-1.66%) |
Jan 05, 2010 | 21.81 | 22.05 | 21.57 | 21.83 | 8,148,618 | +0.04(+0.20%) |
Jan 04, 2010 | 21.46 | 21.94 | 21.34 | 21.78 | 7,021,571 | +0.45(+2.11%) |
Dec 31, 2009 | 21.50 | 21.33 | 21.33 | 21.33 | 3,951,595 | -0.17(-0.80%) |
Dec 30, 2009 | 21.33 | 21.66 | 21.26 | 21.50 | 4,923,991 | -0.03(-0.16%) |
Dec 29, 2009 | 21.86 | 21.95 | 21.54 | 21.54 | 6,221,437 | -0.10(-0.48%) |
Dec 28, 2009 | 22.19 | 22.19 | 21.64 | 21.64 | 5,769,070 | -0.40(-1.82%) |
Dec 24, 2009 | 21.88 | 22.13 | 21.74 | 22.04 | 3,075,421 | +0.17(+0.78%) |
Dec 23, 2009 | 21.61 | 21.94 | 21.45 | 21.87 | 12,103,204 | +0.38(+1.78%) |
Dec 22, 2009 | 20.90 | 21.60 | 20.66 | 21.49 | 13,763,860 | +0.98(+4.80%) |
Dec 21, 2009 | 20.47 | 20.73 | 20.42 | 20.50 | 8,115,141 | +0.12(+0.60%) |
Dec 18, 2009 | 19.97 | 20.46 | 19.93 | 20.38 | 15,774,701 | +0.92(+4.71%) |
Dec 17, 2009 | 19.59 | 19.95 | 19.45 | 19.47 | 12,310,160 | -0.19(-0.94%) |
Dec 16, 2009 | 19.60 | 19.85 | 19.43 | 19.65 | 10,449,185 | +0.15(+0.77%) |
Dec 15, 2009 | 19.44 | 19.61 | 19.39 | 19.50 | 11,808,086 | -0.06(-0.33%) |
Dec 14, 2009 | 19.43 | 19.56 | 19.39 | 19.56 | 11,897,982 | +0.26(+1.35%) |
Dec 11, 2009 | 19.97 | 20.02 | 19.23 | 19.30 | 19,762,706 | -0.57(-2.86%) |
Dec 10, 2009 | 20.11 | 20.35 | 19.74 | 19.87 | 13,882,367 | -0.22(-1.07%) |
Dec 09, 2009 | 19.98 | 20.16 | 19.84 | 20.09 | 8,245,325 | +0.13(+0.64%) |
Dec 08, 2009 | 19.97 | 20.18 | 19.84 | 19.96 | 7,207,519 | -0.05(-0.24%) |
Dec 07, 2009 | 20.34 | 20.53 | 19.93 | 20.01 | 9,866,930 | -0.41(-2.02%) |
Dec 04, 2009 | 20.61 | 20.74 | 20.16 | 20.42 | 11,021,374 | +0.26(+1.29%) |
Dec 03, 2009 | 21.30 | 21.31 | 20.10 | 20.16 | 11,208,728 | -0.93(-4.39%) |
Dec 02, 2009 | 20.92 | 21.19 | 20.64 | 21.09 | 11,746,905 | +0.16(+0.75%) |
Dec 01, 2009 | 20.46 | 20.95 | 20.41 | 20.93 | 14,125,328 | +0.70(+3.44%) |
Nov 30, 2009 | 19.77 | 20.30 | 19.71 | 20.24 | 13,523,492 | +0.54(+2.74%) |
Nov 27, 2009 | 19.66 | 20.06 | 19.45 | 19.70 | 6,907,175 | -0.54(-2.66%) |
Nov 25, 2009 | 20.32 | 20.49 | 20.21 | 20.24 | 9,490,881 | -0.13(-0.63%) |
Nov 24, 2009 | 20.28 | 20.45 | 19.99 | 20.36 | 6,848,788 | -0.09(-0.43%) |
Nov 23, 2009 | 20.32 | 20.65 | 20.11 | 20.45 | 9,848,614 | +0.46(+2.30%) |
Nov 20, 2009 | 20.30 | 20.56 | 19.82 | 19.99 | 12,240,988 | -0.44(-2.14%) |
Nov 19, 2009 | 20.78 | 21.07 | 20.22 | 20.43 | 11,359,440 | -0.51(-2.43%) |
Nov 18, 2009 | 20.75 | 20.99 | 20.74 | 20.94 | 12,643,444 | +0.43(+2.08%) |
Nov 17, 2009 | 20.10 | 20.82 | 20.10 | 20.51 | 15,187,044 | +0.57(+2.88%) |
Nov 16, 2009 | 20.03 | 20.42 | 19.82 | 19.94 | 19,522,430 | +0.12(+0.59%) |
Nov 13, 2009 | 19.97 | 20.01 | 19.72 | 19.82 | 15,598,638 | -0.10(-0.52%) |
Nov 12, 2009 | 20.64 | 20.74 | 19.83 | 19.92 | 16,377,719 | -0.77(-3.72%) |
Nov 11, 2009 | 21.26 | 21.38 | 20.58 | 20.69 | 13,506,388 | -0.33(-1.56%) |
Nov 10, 2009 | 21.33 | 21.44 | 20.88 | 21.02 | 9,778,955 | -0.41(-1.90%) |
Nov 09, 2009 | 20.59 | 21.44 | 20.53 | 21.43 | 12,906,057 | +1.12(+5.50%) |
Nov 06, 2009 | 20.58 | 21.11 | 20.24 | 20.31 | 12,903,120 | -0.67(-3.18%) |
Nov 05, 2009 | 20.00 | 21.00 | 19.69 | 20.97 | 17,096,964 | +1.06(+5.34%) |
Nov 04, 2009 | 20.79 | 21.05 | 19.82 | 19.91 | 15,330,354 | -0.77(-3.72%) |
Nov 03, 2009 | 20.45 | 21.00 | 20.32 | 20.68 | 9,728,130 | -0.12(-0.56%) |