Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.64 | 21.82 | 21.45 | 21.50 | 4,028,618 | -0.01(-0.07%) |
Jan 28, 2010 | 21.92 | 21.92 | 21.32 | 21.51 | 4,063,996 | -0.24(-1.09%) |
Jan 27, 2010 | 21.71 | 21.93 | 21.37 | 21.75 | 7,243,345 | +0.00(+0.00%) |
Jan 26, 2010 | 21.75 | 22.32 | 21.62 | 21.75 | 6,163,869 | -0.05(-0.23%) |
Jan 25, 2010 | 21.78 | 22.00 | 21.50 | 21.80 | 5,759,713 | +0.27(+1.23%) |
Jan 22, 2010 | 22.14 | 22.29 | 21.49 | 21.53 | 9,828,156 | -0.61(-2.76%) |
Jan 21, 2010 | 22.38 | 22.57 | 21.86 | 22.14 | 6,823,267 | -0.28(-1.25%) |
Jan 20, 2010 | 22.43 | 22.43 | 22.04 | 22.42 | 4,980,421 | -0.12(-0.54%) |
Jan 19, 2010 | 22.12 | 22.57 | 21.98 | 22.55 | 4,189,030 | +0.34(+1.55%) |
Jan 15, 2010 | 22.67 | 22.20 | 22.20 | 22.20 | 6,539,049 | -0.52(-2.31%) |
Jan 14, 2010 | 22.52 | 22.79 | 22.30 | 22.73 | 4,690,373 | +0.13(+0.57%) |
Jan 13, 2010 | 22.40 | 22.75 | 22.40 | 22.60 | 4,896,891 | +0.20(+0.90%) |
Jan 12, 2010 | 22.58 | 22.79 | 22.34 | 22.39 | 7,454,680 | -0.02(-0.10%) |
Jan 11, 2010 | 22.51 | 22.58 | 22.29 | 22.42 | 3,018,651 | +0.00(+0.00%) |
Jan 08, 2010 | 22.19 | 22.47 | 22.11 | 22.42 | 3,907,894 | +0.09(+0.42%) |
Jan 07, 2010 | 22.16 | 22.38 | 21.99 | 22.32 | 5,143,934 | +0.11(+0.52%) |
Jan 06, 2010 | 22.19 | 22.25 | 22.04 | 22.21 | 4,733,084 | +0.01(+0.03%) |
Jan 05, 2010 | 21.89 | 22.24 | 21.65 | 22.20 | 7,437,773 | +0.36(+1.64%) |
Jan 04, 2010 | 21.81 | 21.91 | 21.61 | 21.84 | 3,663,056 | +0.27(+1.23%) |
Dec 31, 2009 | 21.93 | 21.58 | 21.58 | 21.58 | 2,847,659 | -0.35(-1.60%) |
Dec 30, 2009 | 21.65 | 21.96 | 21.63 | 21.93 | 2,590,885 | +0.14(+0.66%) |
Dec 29, 2009 | 21.87 | 21.91 | 21.65 | 21.78 | 3,461,523 | -0.01(-0.07%) |
Dec 28, 2009 | 21.71 | 21.80 | 21.59 | 21.80 | 2,976,697 | +0.09(+0.40%) |
Dec 24, 2009 | 21.67 | 21.86 | 21.64 | 21.71 | 1,552,268 | +0.09(+0.40%) |
Dec 23, 2009 | 21.25 | 21.65 | 21.15 | 21.63 | 4,707,522 | +0.36(+1.69%) |
Dec 22, 2009 | 21.05 | 21.40 | 21.01 | 21.27 | 4,256,606 | +0.17(+0.82%) |
Dec 21, 2009 | 20.79 | 21.20 | 20.79 | 21.09 | 5,719,308 | +0.40(+1.91%) |
Dec 18, 2009 | 20.38 | 20.73 | 20.38 | 20.70 | 9,273,413 | +0.37(+1.80%) |
Dec 17, 2009 | 20.43 | 20.57 | 20.26 | 20.33 | 5,850,090 | -0.32(-1.57%) |
Dec 16, 2009 | 20.49 | 20.69 | 20.43 | 20.66 | 5,442,029 | +0.25(+1.23%) |
Dec 15, 2009 | 20.43 | 20.55 | 20.30 | 20.41 | 4,321,735 | -0.16(-0.77%) |
Dec 14, 2009 | 20.59 | 20.62 | 20.48 | 20.56 | 6,406,920 | +0.00(+0.00%) |
Dec 11, 2009 | 20.18 | 20.56 | 20.09 | 20.56 | 7,217,369 | +0.52(+2.62%) |
Dec 10, 2009 | 20.09 | 20.09 | 19.92 | 20.04 | 5,873,770 | +0.11(+0.58%) |
Dec 09, 2009 | 19.91 | 19.97 | 19.77 | 19.92 | 6,777,526 | +0.01(+0.04%) |
Dec 08, 2009 | 20.18 | 20.25 | 19.91 | 19.92 | 7,305,555 | -0.40(-1.94%) |
Dec 07, 2009 | 20.46 | 20.64 | 20.28 | 20.31 | 4,225,919 | -0.23(-1.12%) |
Dec 04, 2009 | 20.51 | 20.61 | 20.05 | 20.54 | 7,145,809 | +0.31(+1.53%) |
Dec 03, 2009 | 20.56 | 20.68 | 20.20 | 20.23 | 4,731,606 | -0.22(-1.09%) |
Dec 02, 2009 | 20.51 | 20.71 | 20.41 | 20.46 | 4,141,181 | -0.03(-0.14%) |
Dec 01, 2009 | 20.66 | 20.66 | 20.40 | 20.48 | 5,379,138 | +0.08(+0.39%) |
Nov 30, 2009 | 20.34 | 20.45 | 20.05 | 20.41 | 7,944,659 | +0.10(+0.50%) |
Nov 27, 2009 | 20.41 | 20.58 | 20.16 | 20.30 | 3,056,777 | -0.60(-2.85%) |
Nov 25, 2009 | 20.84 | 21.01 | 20.69 | 20.90 | 6,384,929 | -0.01(-0.07%) |
Nov 24, 2009 | 21.02 | 21.09 | 20.81 | 20.92 | 5,181,120 | -0.18(-0.85%) |
Nov 23, 2009 | 21.19 | 21.22 | 20.90 | 21.09 | 5,552,824 | +0.18(+0.86%) |
Nov 20, 2009 | 20.51 | 21.02 | 20.47 | 20.92 | 6,733,700 | +0.18(+0.87%) |
Nov 19, 2009 | 20.85 | 20.96 | 20.48 | 20.74 | 4,902,641 | -0.24(-1.16%) |
Nov 18, 2009 | 20.98 | 21.00 | 20.76 | 20.98 | 4,607,828 | +0.01(+0.03%) |
Nov 17, 2009 | 21.07 | 21.14 | 20.81 | 20.97 | 3,866,843 | -0.12(-0.58%) |
Nov 16, 2009 | 20.90 | 21.27 | 20.86 | 21.09 | 6,545,577 | +0.33(+1.59%) |
Nov 13, 2009 | 20.76 | 20.87 | 20.52 | 20.76 | 5,993,739 | +0.04(+0.17%) |
Nov 12, 2009 | 21.07 | 21.08 | 20.68 | 20.73 | 6,060,499 | -0.36(-1.70%) |
Nov 11, 2009 | 21.21 | 21.26 | 20.96 | 21.09 | 6,921,068 | +0.06(+0.27%) |
Nov 10, 2009 | 21.14 | 21.21 | 20.81 | 21.03 | 7,321,400 | -0.17(-0.78%) |
Nov 09, 2009 | 20.81 | 21.20 | 20.71 | 21.20 | 8,522,791 | +0.42(+2.00%) |
Nov 06, 2009 | 20.54 | 20.92 | 20.52 | 20.78 | 4,856,854 | +0.54(+2.66%) |
Nov 05, 2009 | 20.95 | 21.05 | 19.87 | 20.24 | 14,911,208 | -1.03(-4.86%) |
Nov 04, 2009 | 21.59 | 21.82 | 21.20 | 21.27 | 6,816,033 | -0.09(-0.40%) |
Nov 03, 2009 | 21.17 | 21.43 | 20.95 | 21.36 | 4,894,099 | +0.07(+0.34%) |