Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.06 | 21.25 | 20.50 | 20.58 | 539,737 | -0.41(-1.95%) |
Jan 28, 2010 | 21.36 | 21.36 | 20.81 | 20.99 | 399,102 | -0.21(-1.00%) |
Jan 27, 2010 | 20.84 | 21.24 | 20.77 | 21.21 | 169,736 | +0.35(+1.66%) |
Jan 26, 2010 | 21.16 | 21.33 | 20.86 | 20.86 | 620,502 | -0.44(-2.07%) |
Jan 25, 2010 | 21.46 | 21.55 | 21.21 | 21.30 | 172,304 | +0.11(+0.52%) |
Jan 22, 2010 | 21.71 | 21.77 | 21.11 | 21.19 | 698,710 | -0.60(-2.75%) |
Jan 21, 2010 | 22.29 | 22.41 | 21.59 | 21.79 | 786,019 | -0.55(-2.47%) |
Jan 20, 2010 | 22.30 | 22.40 | 22.07 | 22.34 | 205,825 | -0.13(-0.56%) |
Jan 19, 2010 | 22.16 | 22.48 | 22.15 | 22.47 | 195,901 | +0.22(+0.99%) |
Jan 15, 2010 | 22.37 | 22.25 | 22.25 | 22.25 | 105,116 | -0.20(-0.88%) |
Jan 14, 2010 | 22.38 | 22.51 | 22.27 | 22.45 | 342,527 | -0.03(-0.14%) |
Jan 13, 2010 | 22.41 | 22.52 | 22.19 | 22.48 | 375,735 | +0.14(+0.64%) |
Jan 12, 2010 | 22.56 | 22.68 | 22.26 | 22.33 | 315,099 | -0.39(-1.70%) |
Jan 11, 2010 | 22.86 | 22.88 | 22.67 | 22.72 | 727,831 | -0.06(-0.28%) |
Jan 08, 2010 | 22.78 | 22.81 | 22.62 | 22.78 | 547,104 | -0.06(-0.28%) |
Jan 07, 2010 | 22.60 | 23.56 | 22.52 | 22.85 | 1,003,539 | +0.16(+0.70%) |
Jan 06, 2010 | 22.65 | 22.71 | 22.58 | 22.69 | 183,932 | -0.04(-0.17%) |
Jan 05, 2010 | 22.62 | 22.73 | 22.49 | 22.73 | 143,151 | +0.05(+0.21%) |
Jan 04, 2010 | 22.52 | 22.71 | 22.30 | 22.68 | 140,027 | +0.50(+2.24%) |
Dec 31, 2009 | 22.37 | 22.18 | 22.18 | 22.18 | 109,554 | -0.07(-0.32%) |
Dec 30, 2009 | 22.15 | 22.29 | 22.13 | 22.26 | 58,399 | -0.01(-0.04%) |
Dec 29, 2009 | 22.34 | 22.35 | 22.25 | 22.26 | 569,288 | +0.00(+0.00%) |
Dec 28, 2009 | 22.43 | 22.43 | 22.20 | 22.26 | 57,914 | -0.02(-0.07%) |
Dec 24, 2009 | 22.28 | 22.32 | 22.21 | 22.28 | 6,937 | +0.06(+0.28%) |
Dec 23, 2009 | 22.26 | 22.26 | 22.15 | 22.22 | 39,386 | +0.07(+0.32%) |
Dec 22, 2009 | 21.96 | 22.18 | 21.93 | 22.15 | 877,333 | +0.22(+1.01%) |
Dec 21, 2009 | 21.76 | 21.93 | 21.73 | 21.92 | 122,921 | +0.24(+1.13%) |
Dec 18, 2009 | 21.45 | 21.68 | 21.33 | 21.68 | 294,442 | +0.28(+1.29%) |
Dec 17, 2009 | 21.63 | 21.68 | 21.40 | 21.40 | 384,725 | -0.28(-1.27%) |
Dec 16, 2009 | 21.50 | 21.77 | 21.50 | 21.68 | 69,300 | +0.29(+1.36%) |
Dec 15, 2009 | 21.52 | 21.55 | 21.37 | 21.39 | 494,932 | -0.22(-1.02%) |
Dec 14, 2009 | 21.57 | 21.65 | 21.53 | 21.61 | 551,055 | +0.08(+0.37%) |
Dec 11, 2009 | 21.50 | 21.54 | 21.43 | 21.53 | 52,913 | +0.12(+0.55%) |
Dec 10, 2009 | 21.51 | 21.54 | 21.36 | 21.41 | 279,262 | -0.04(-0.18%) |
Dec 09, 2009 | 21.36 | 21.54 | 21.21 | 21.45 | 389,212 | +0.15(+0.70%) |
Dec 08, 2009 | 21.29 | 21.44 | 21.19 | 21.30 | 1,010,939 | -0.19(-0.88%) |
Dec 07, 2009 | 21.69 | 21.76 | 21.40 | 21.49 | 2,201,269 | -0.29(-1.34%) |
Dec 04, 2009 | 21.87 | 21.88 | 21.40 | 21.78 | 1,077,792 | +0.29(+1.36%) |
Dec 03, 2009 | 21.95 | 22.00 | 21.47 | 21.49 | 149,820 | -0.30(-1.38%) |
Dec 02, 2009 | 21.85 | 21.97 | 21.73 | 21.79 | 296,095 | -0.04(-0.18%) |
Dec 01, 2009 | 21.87 | 21.96 | 21.68 | 21.83 | 1,160,856 | +0.10(+0.47%) |
Nov 30, 2009 | 21.40 | 21.74 | 21.33 | 21.73 | 2,362,535 | +0.35(+1.66%) |
Nov 27, 2009 | 21.37 | 21.63 | 20.96 | 21.37 | 1,158,646 | -0.55(-2.52%) |
Nov 25, 2009 | 22.19 | 22.19 | 21.91 | 21.92 | 640,785 | -0.13(-0.61%) |
Nov 24, 2009 | 22.20 | 22.20 | 21.88 | 22.06 | 239,404 | -0.16(-0.71%) |
Nov 23, 2009 | 22.40 | 22.49 | 22.15 | 22.22 | 153,365 | +0.00(+0.00%) |
Nov 20, 2009 | 22.18 | 22.28 | 22.07 | 22.22 | 154,765 | -0.09(-0.42%) |
Nov 19, 2009 | 22.54 | 22.56 | 22.17 | 22.31 | 212,054 | -0.42(-1.84%) |
Nov 18, 2009 | 22.71 | 22.74 | 22.54 | 22.73 | 98,823 | -0.02(-0.10%) |
Nov 17, 2009 | 22.80 | 22.86 | 22.64 | 22.75 | 89,356 | -0.13(-0.55%) |
Nov 16, 2009 | 22.97 | 23.04 | 22.72 | 22.88 | 434,149 | +0.32(+1.40%) |
Nov 13, 2009 | 22.51 | 22.67 | 22.37 | 22.56 | 136,253 | -0.01(-0.04%) |
Nov 12, 2009 | 22.77 | 22.93 | 22.56 | 22.57 | 240,252 | -0.25(-1.11%) |
Nov 11, 2009 | 22.78 | 23.04 | 22.70 | 22.82 | 217,206 | +0.27(+1.19%) |
Nov 10, 2009 | 22.57 | 22.66 | 22.42 | 22.56 | 237,201 | -0.09(-0.42%) |
Nov 09, 2009 | 22.30 | 22.66 | 22.22 | 22.65 | 596,467 | +0.60(+2.72%) |
Nov 06, 2009 | 21.73 | 22.07 | 21.65 | 22.05 | 700,961 | +0.13(+0.58%) |
Nov 05, 2009 | 21.63 | 21.94 | 21.59 | 21.92 | 92,067 | +0.48(+2.24%) |
Nov 04, 2009 | 21.85 | 21.99 | 21.40 | 21.44 | 414,588 | -0.24(-1.09%) |
Nov 03, 2009 | 21.43 | 21.74 | 21.29 | 21.68 | 615,354 | +0.02(+0.11%) |