Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.66 | 21.66 | 20.96 | 21.20 | 374,240 | +0.05(+0.26%) |
Jan 28, 2010 | 21.47 | 21.77 | 21.14 | 21.14 | 146,609 | -0.11(-0.51%) |
Jan 27, 2010 | 21.30 | 21.30 | 21.09 | 21.25 | 194,252 | +0.02(+0.08%) |
Jan 26, 2010 | 21.12 | 21.37 | 21.04 | 21.23 | 182,621 | +0.16(+0.77%) |
Jan 25, 2010 | 21.33 | 21.33 | 20.81 | 21.07 | 132,418 | +0.01(+0.04%) |
Jan 22, 2010 | 21.65 | 21.69 | 20.55 | 21.06 | 989,138 | -0.58(-2.67%) |
Jan 21, 2010 | 22.14 | 22.31 | 21.57 | 21.64 | 225,264 | -0.48(-2.16%) |
Jan 20, 2010 | 22.12 | 22.38 | 21.88 | 22.12 | 653,490 | -0.04(-0.16%) |
Jan 19, 2010 | 22.02 | 22.47 | 21.87 | 22.15 | 752,731 | +0.17(+0.78%) |
Jan 15, 2010 | 22.06 | 21.98 | 21.98 | 21.98 | 223,952 | +0.14(+0.66%) |
Jan 14, 2010 | 21.82 | 21.84 | 21.59 | 21.84 | 223,188 | -0.09(-0.41%) |
Jan 13, 2010 | 21.61 | 22.02 | 21.49 | 21.93 | 660,720 | +0.32(+1.46%) |
Jan 12, 2010 | 21.52 | 21.66 | 21.26 | 21.61 | 573,607 | -0.05(-0.21%) |
Jan 11, 2010 | 21.52 | 21.73 | 21.44 | 21.66 | 280,908 | +0.12(+0.54%) |
Jan 08, 2010 | 21.33 | 21.79 | 21.04 | 21.54 | 1,071,816 | +0.12(+0.55%) |
Jan 07, 2010 | 21.25 | 21.46 | 21.12 | 21.42 | 399,676 | +0.14(+0.68%) |
Jan 06, 2010 | 21.30 | 21.57 | 21.13 | 21.28 | 1,072,759 | +0.29(+1.38%) |
Jan 05, 2010 | 20.76 | 20.99 | 20.72 | 20.99 | 314,242 | +0.16(+0.78%) |
Jan 04, 2010 | 20.35 | 21.12 | 20.21 | 20.83 | 484,421 | +0.59(+2.90%) |
Dec 31, 2009 | 20.58 | 20.24 | 20.24 | 20.24 | 173,643 | -0.16(-0.80%) |
Dec 30, 2009 | 20.32 | 20.58 | 20.32 | 20.40 | 192,025 | +0.00(+0.00%) |
Dec 29, 2009 | 20.48 | 20.58 | 20.33 | 20.40 | 136,763 | -0.01(-0.04%) |
Dec 28, 2009 | 19.99 | 20.47 | 19.99 | 20.41 | 891,242 | +0.42(+2.12%) |
Dec 24, 2009 | 20.27 | 20.39 | 19.94 | 19.99 | 281,697 | -0.23(-1.16%) |
Dec 23, 2009 | 20.95 | 20.98 | 20.21 | 20.22 | 1,222,206 | +0.01(+0.05%) |
Dec 22, 2009 | 20.38 | 20.40 | 20.12 | 20.21 | 848,863 | -0.18(-0.89%) |
Dec 21, 2009 | 20.30 | 20.40 | 20.01 | 20.39 | 594,374 | +0.03(+0.13%) |
Dec 18, 2009 | 20.40 | 20.40 | 19.95 | 20.37 | 2,332,626 | +0.12(+0.58%) |
Dec 17, 2009 | 20.53 | 20.53 | 19.93 | 20.25 | 702,453 | -0.23(-1.10%) |
Dec 16, 2009 | 20.61 | 20.80 | 20.35 | 20.48 | 649,806 | +0.00(+0.00%) |
Dec 15, 2009 | 20.58 | 20.66 | 20.32 | 20.48 | 775,698 | -0.10(-0.48%) |
Dec 14, 2009 | 20.80 | 20.82 | 20.53 | 20.58 | 541,938 | -0.49(-2.31%) |
Dec 11, 2009 | 21.30 | 21.42 | 20.86 | 21.06 | 665,156 | -0.32(-1.52%) |
Dec 10, 2009 | 22.35 | 22.35 | 21.11 | 21.39 | 940,062 | -0.27(-1.25%) |
Dec 09, 2009 | 21.32 | 21.77 | 21.21 | 21.66 | 675,203 | +0.33(+1.57%) |
Dec 08, 2009 | 21.21 | 21.43 | 20.76 | 21.32 | 723,417 | +0.00(+0.00%) |
Dec 07, 2009 | 21.45 | 21.45 | 21.01 | 21.32 | 300,838 | -0.20(-0.92%) |
Dec 04, 2009 | 21.18 | 21.64 | 21.03 | 21.52 | 352,415 | +0.49(+2.32%) |
Dec 03, 2009 | 21.50 | 21.50 | 20.76 | 21.04 | 454,310 | -0.26(-1.23%) |
Dec 02, 2009 | 21.02 | 21.43 | 20.98 | 21.30 | 633,006 | +0.26(+1.24%) |
Dec 01, 2009 | 21.15 | 21.27 | 20.76 | 21.04 | 890,341 | +0.28(+1.35%) |
Nov 30, 2009 | 20.86 | 20.86 | 20.41 | 20.76 | 945,223 | -0.14(-0.65%) |
Nov 27, 2009 | 20.52 | 21.03 | 20.52 | 20.89 | 158,404 | -0.53(-2.49%) |
Nov 25, 2009 | 20.76 | 21.48 | 20.75 | 21.42 | 401,698 | +0.22(+1.02%) |
Nov 24, 2009 | 21.30 | 21.34 | 20.98 | 21.21 | 701,544 | +0.09(+0.43%) |
Nov 23, 2009 | 21.39 | 21.64 | 20.92 | 21.12 | 821,124 | +0.17(+0.82%) |
Nov 20, 2009 | 20.30 | 21.05 | 20.30 | 20.95 | 1,197,761 | +0.31(+1.49%) |
Nov 19, 2009 | 20.10 | 20.88 | 20.10 | 20.64 | 1,142,989 | +0.29(+1.42%) |
Nov 18, 2009 | 20.76 | 20.77 | 20.30 | 20.35 | 1,017,494 | -0.44(-2.13%) |
Nov 17, 2009 | 20.78 | 20.91 | 20.30 | 20.79 | 1,471,598 | -0.05(-0.26%) |
Nov 16, 2009 | 20.67 | 20.85 | 19.97 | 20.85 | 2,304,621 | +0.33(+1.63%) |