Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.98 | 21.17 | 20.85 | 20.86 | 5,397,883 | -0.08(-0.37%) |
Jan 28, 2010 | 21.17 | 21.19 | 20.94 | 20.94 | 5,691,488 | -0.22(-1.05%) |
Jan 27, 2010 | 21.16 | 21.18 | 20.70 | 21.16 | 6,021,801 | -0.06(-0.26%) |
Jan 26, 2010 | 21.16 | 21.35 | 21.05 | 21.22 | 3,031,945 | +0.02(+0.08%) |
Jan 25, 2010 | 21.16 | 21.30 | 20.97 | 21.20 | 2,924,992 | +0.15(+0.71%) |
Jan 22, 2010 | 21.41 | 21.50 | 21.03 | 21.05 | 5,067,620 | -0.41(-1.89%) |
Jan 21, 2010 | 21.77 | 21.96 | 21.33 | 21.46 | 5,110,739 | -0.28(-1.31%) |
Jan 20, 2010 | 21.79 | 21.79 | 21.45 | 21.74 | 3,173,862 | -0.22(-0.99%) |
Jan 19, 2010 | 21.66 | 21.96 | 21.59 | 21.96 | 2,759,067 | +0.32(+1.49%) |
Jan 15, 2010 | 21.73 | 21.63 | 21.63 | 21.63 | 4,011,834 | -0.14(-0.66%) |
Jan 14, 2010 | 21.73 | 21.81 | 21.64 | 21.78 | 2,614,169 | -0.02(-0.10%) |
Jan 13, 2010 | 21.72 | 21.92 | 21.60 | 21.80 | 4,007,948 | +0.12(+0.57%) |
Jan 12, 2010 | 21.74 | 21.86 | 21.62 | 21.68 | 3,491,407 | -0.11(-0.51%) |
Jan 11, 2010 | 21.54 | 21.80 | 21.54 | 21.79 | 4,608,501 | +0.32(+1.48%) |
Jan 08, 2010 | 21.46 | 21.51 | 21.28 | 21.47 | 3,194,762 | -0.01(-0.05%) |
Jan 07, 2010 | 21.46 | 21.50 | 21.30 | 21.48 | 3,417,908 | +0.03(+0.16%) |
Jan 06, 2010 | 21.44 | 21.57 | 21.32 | 21.45 | 5,176,073 | +0.02(+0.10%) |
Jan 05, 2010 | 21.64 | 21.73 | 21.21 | 21.43 | 5,031,987 | -0.27(-1.23%) |
Jan 04, 2010 | 21.77 | 21.95 | 21.63 | 21.70 | 3,906,517 | +0.02(+0.10%) |
Dec 31, 2009 | 21.99 | 21.67 | 21.67 | 21.67 | 3,168,381 | -0.32(-1.47%) |
Dec 30, 2009 | 21.84 | 22.05 | 21.83 | 22.00 | 1,719,148 | +0.06(+0.25%) |
Dec 29, 2009 | 22.01 | 22.16 | 21.94 | 21.94 | 2,401,437 | -0.12(-0.53%) |
Dec 28, 2009 | 22.00 | 22.06 | 21.87 | 22.06 | 2,655,363 | +0.13(+0.61%) |
Dec 24, 2009 | 21.77 | 21.99 | 21.77 | 21.92 | 1,238,299 | +0.13(+0.59%) |
Dec 23, 2009 | 21.77 | 21.87 | 21.67 | 21.80 | 2,892,313 | +0.01(+0.05%) |
Dec 22, 2009 | 21.87 | 21.99 | 21.73 | 21.79 | 2,870,475 | -0.13(-0.58%) |
Dec 21, 2009 | 21.85 | 22.04 | 21.82 | 21.91 | 3,586,750 | +0.12(+0.56%) |
Dec 18, 2009 | 21.71 | 21.96 | 21.57 | 21.79 | 8,532,792 | +0.09(+0.44%) |
Dec 17, 2009 | 21.81 | 21.86 | 21.60 | 21.70 | 4,047,250 | -0.17(-0.79%) |
Dec 16, 2009 | 21.96 | 22.04 | 21.79 | 21.87 | 4,444,172 | +0.01(+0.05%) |
Dec 15, 2009 | 21.94 | 21.95 | 21.74 | 21.86 | 3,988,951 | -0.16(-0.71%) |
Dec 14, 2009 | 21.96 | 22.04 | 21.84 | 22.01 | 5,459,536 | +0.25(+1.15%) |
Dec 11, 2009 | 21.60 | 21.82 | 21.48 | 21.76 | 5,642,193 | +0.27(+1.24%) |
Dec 10, 2009 | 21.42 | 21.59 | 21.30 | 21.50 | 3,964,271 | +0.17(+0.81%) |
Dec 09, 2009 | 21.28 | 21.36 | 21.10 | 21.32 | 3,814,004 | +0.08(+0.37%) |
Dec 08, 2009 | 21.24 | 21.39 | 21.02 | 21.24 | 5,355,091 | -0.04(-0.18%) |
Dec 07, 2009 | 21.09 | 21.40 | 21.04 | 21.28 | 5,112,565 | +0.26(+1.25%) |
Dec 04, 2009 | 21.26 | 21.39 | 20.76 | 21.02 | 5,196,796 | -0.06(-0.29%) |
Dec 03, 2009 | 21.06 | 21.26 | 20.94 | 21.08 | 5,612,016 | -0.01(-0.05%) |
Dec 02, 2009 | 20.66 | 21.09 | 20.64 | 21.09 | 7,042,080 | +0.39(+1.88%) |
Dec 01, 2009 | 20.39 | 20.73 | 20.36 | 20.70 | 6,065,148 | +0.45(+2.20%) |
Nov 30, 2009 | 20.16 | 20.30 | 20.08 | 20.26 | 5,159,319 | +0.13(+0.66%) |
Nov 27, 2009 | 20.20 | 20.32 | 20.04 | 20.13 | 2,352,658 | -0.36(-1.74%) |
Nov 25, 2009 | 20.39 | 20.54 | 20.26 | 20.48 | 5,519,798 | -0.11(-0.51%) |
Nov 24, 2009 | 20.47 | 20.70 | 20.45 | 20.59 | 6,749,830 | +0.12(+0.57%) |
Nov 23, 2009 | 20.43 | 20.68 | 20.42 | 20.47 | 5,453,260 | +0.22(+1.07%) |
Nov 20, 2009 | 20.06 | 20.28 | 19.94 | 20.25 | 9,820,060 | -0.25(-1.20%) |
Nov 19, 2009 | 20.57 | 20.62 | 20.41 | 20.50 | 4,937,451 | -0.13(-0.62%) |
Nov 18, 2009 | 20.72 | 20.77 | 20.54 | 20.63 | 4,055,230 | -0.12(-0.56%) |
Nov 17, 2009 | 20.64 | 20.74 | 20.60 | 20.74 | 5,458,744 | +0.08(+0.40%) |
Nov 16, 2009 | 20.29 | 20.67 | 20.28 | 20.66 | 5,940,843 | +0.47(+2.32%) |
Nov 13, 2009 | 20.11 | 20.31 | 20.05 | 20.19 | 5,124,959 | +0.00(+0.00%) |
Nov 12, 2009 | 20.42 | 20.50 | 20.14 | 20.19 | 5,485,139 | -0.22(-1.09%) |
Nov 11, 2009 | 20.54 | 20.58 | 20.33 | 20.42 | 4,244,598 | -0.06(-0.30%) |
Nov 10, 2009 | 20.35 | 20.52 | 20.33 | 20.48 | 5,266,757 | +0.09(+0.44%) |
Nov 09, 2009 | 20.16 | 20.40 | 20.07 | 20.39 | 5,423,097 | +0.36(+1.78%) |
Nov 06, 2009 | 19.90 | 20.24 | 19.86 | 20.03 | 7,460,192 | +0.05(+0.25%) |
Nov 05, 2009 | 19.73 | 20.01 | 19.73 | 19.98 | 6,286,601 | +0.43(+2.22%) |
Nov 04, 2009 | 19.40 | 19.83 | 19.37 | 19.55 | 6,719,779 | +0.21(+1.07%) |
Nov 03, 2009 | 19.26 | 19.49 | 19.20 | 19.34 | 6,735,179 | +0.07(+0.38%) |