Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.24 | 19.39 | 18.97 | 19.01 | 3,181,278 | -0.33(-1.71%) |
Jan 28, 2010 | 19.44 | 19.45 | 19.29 | 19.34 | 1,500,259 | -0.27(-1.38%) |
Jan 27, 2010 | 19.72 | 19.81 | 19.48 | 19.61 | 1,283,001 | -0.34(-1.72%) |
Jan 26, 2010 | 19.76 | 20.18 | 19.71 | 19.96 | 1,314,791 | +0.06(+0.29%) |
Jan 25, 2010 | 20.04 | 20.09 | 19.87 | 19.90 | 1,062,793 | +0.03(+0.14%) |
Jan 22, 2010 | 20.25 | 20.30 | 19.86 | 19.87 | 1,962,368 | -0.43(-2.09%) |
Jan 21, 2010 | 20.84 | 20.90 | 20.21 | 20.30 | 1,469,445 | -0.53(-2.53%) |
Jan 20, 2010 | 21.04 | 21.04 | 20.67 | 20.82 | 2,947,092 | -0.79(-3.65%) |
Jan 19, 2010 | 21.06 | 21.61 | 21.06 | 21.61 | 1,829,976 | -0.02(-0.08%) |
Jan 15, 2010 | 21.84 | 21.63 | 21.63 | 21.63 | 759,761 | -0.30(-1.38%) |
Jan 14, 2010 | 21.86 | 21.97 | 21.82 | 21.93 | 795,709 | +0.23(+1.07%) |
Jan 13, 2010 | 21.68 | 21.74 | 21.44 | 21.70 | 868,788 | +0.20(+0.95%) |
Jan 12, 2010 | 21.57 | 21.70 | 21.37 | 21.49 | 969,774 | -0.53(-2.41%) |
Jan 11, 2010 | 22.11 | 22.13 | 21.96 | 22.02 | 665,840 | +0.43(+1.97%) |
Jan 08, 2010 | 21.44 | 21.61 | 21.39 | 21.60 | 832,478 | +0.11(+0.53%) |
Jan 07, 2010 | 21.43 | 21.50 | 21.34 | 21.48 | 481,896 | -0.04(-0.17%) |
Jan 06, 2010 | 21.40 | 21.57 | 21.35 | 21.52 | 719,414 | +0.07(+0.34%) |
Jan 05, 2010 | 21.44 | 21.50 | 21.33 | 21.45 | 600,077 | +0.11(+0.52%) |
Jan 04, 2010 | 21.22 | 21.38 | 21.21 | 21.34 | 702,455 | +0.65(+3.16%) |
Dec 31, 2009 | 20.88 | 20.68 | 20.68 | 20.68 | 237,593 | -0.17(-0.82%) |
Dec 30, 2009 | 20.78 | 20.88 | 20.71 | 20.86 | 647,488 | -0.14(-0.68%) |
Dec 29, 2009 | 21.14 | 21.17 | 20.92 | 21.00 | 490,967 | +0.08(+0.39%) |
Dec 28, 2009 | 20.99 | 21.02 | 20.85 | 20.92 | 254,129 | +0.04(+0.18%) |
Dec 24, 2009 | 20.84 | 20.94 | 20.57 | 20.88 | 193,346 | +0.09(+0.41%) |
Dec 23, 2009 | 20.73 | 20.82 | 20.61 | 20.79 | 644,698 | +0.25(+1.21%) |
Dec 22, 2009 | 20.53 | 20.63 | 20.45 | 20.54 | 701,430 | +0.15(+0.74%) |
Dec 21, 2009 | 20.36 | 20.46 | 20.29 | 20.39 | 655,927 | +0.48(+2.42%) |
Dec 18, 2009 | 20.12 | 20.21 | 19.78 | 19.91 | 842,425 | -0.11(-0.55%) |
Dec 17, 2009 | 20.14 | 20.15 | 19.98 | 20.02 | 564,235 | -0.45(-2.18%) |
Dec 16, 2009 | 20.47 | 20.61 | 20.31 | 20.47 | 1,451,108 | +0.16(+0.76%) |
Dec 15, 2009 | 20.21 | 20.43 | 20.17 | 20.31 | 970,970 | -0.01(-0.06%) |
Dec 14, 2009 | 20.37 | 20.40 | 20.29 | 20.32 | 1,350,572 | +0.22(+1.12%) |
Dec 11, 2009 | 20.24 | 20.25 | 20.03 | 20.10 | 704,586 | -0.01(-0.04%) |
Dec 10, 2009 | 20.17 | 20.23 | 20.00 | 20.11 | 814,136 | +0.02(+0.08%) |
Dec 09, 2009 | 20.13 | 20.25 | 19.91 | 20.09 | 1,181,780 | +0.10(+0.51%) |
Dec 08, 2009 | 20.18 | 20.21 | 19.96 | 19.99 | 1,187,161 | -0.66(-3.21%) |
Dec 07, 2009 | 20.62 | 20.84 | 20.61 | 20.65 | 806,548 | -0.02(-0.10%) |
Dec 04, 2009 | 20.99 | 21.08 | 20.61 | 20.67 | 1,044,820 | -0.07(-0.32%) |
Dec 03, 2009 | 20.97 | 21.05 | 20.72 | 20.74 | 5,701,830 | -0.13(-0.63%) |
Dec 02, 2009 | 20.90 | 21.08 | 20.78 | 20.87 | 1,160,191 | -0.07(-0.31%) |
Dec 01, 2009 | 20.85 | 21.00 | 20.79 | 20.93 | 1,111,058 | +0.60(+2.98%) |
Nov 30, 2009 | 20.30 | 20.55 | 20.15 | 20.33 | 2,272,326 | -0.11(-0.54%) |
Nov 27, 2009 | 19.95 | 20.61 | 19.91 | 20.44 | 2,280,991 | -0.69(-3.29%) |
Nov 25, 2009 | 21.04 | 21.17 | 20.88 | 21.13 | 3,294,990 | +0.34(+1.63%) |
Nov 24, 2009 | 20.88 | 20.89 | 20.63 | 20.79 | 1,077,357 | -0.20(-0.93%) |
Nov 23, 2009 | 20.93 | 21.19 | 20.92 | 20.99 | 941,402 | +0.46(+2.25%) |
Nov 20, 2009 | 20.48 | 20.62 | 20.42 | 20.53 | 1,244,810 | -0.46(-2.18%) |
Nov 19, 2009 | 20.99 | 21.01 | 20.74 | 20.99 | 1,174,594 | -0.30(-1.40%) |
Nov 18, 2009 | 21.48 | 21.48 | 21.21 | 21.28 | 933,210 | +0.00(+0.00%) |
Nov 17, 2009 | 21.23 | 21.31 | 21.04 | 21.28 | 1,236,517 | -0.11(-0.53%) |
Nov 16, 2009 | 21.35 | 21.66 | 21.29 | 21.40 | 1,367,698 | +0.23(+1.08%) |
Nov 13, 2009 | 20.97 | 21.24 | 20.79 | 21.17 | 1,739,837 | +0.32(+1.55%) |
Nov 12, 2009 | 21.16 | 21.33 | 20.80 | 20.85 | 2,962,457 | -0.36(-1.70%) |
Nov 11, 2009 | 21.41 | 21.56 | 21.15 | 21.21 | 1,622,029 | -0.11(-0.50%) |
Nov 10, 2009 | 21.15 | 21.34 | 21.10 | 21.31 | 1,164,001 | -0.12(-0.57%) |
Nov 09, 2009 | 21.51 | 21.58 | 21.38 | 21.44 | 2,860,105 | +0.54(+2.58%) |
Nov 06, 2009 | 20.71 | 21.01 | 20.68 | 20.90 | 1,302,625 | -0.02(-0.12%) |
Nov 05, 2009 | 20.79 | 20.98 | 20.74 | 20.92 | 1,517,485 | +0.38(+1.83%) |
Nov 04, 2009 | 20.56 | 20.81 | 20.47 | 20.54 | 2,241,292 | +0.16(+0.80%) |
Nov 03, 2009 | 20.12 | 20.43 | 20.04 | 20.38 | 3,230,580 | -0.18(-0.85%) |