Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.01 | 21.20 | 20.88 | 20.89 | 5,389,900 | -0.08(-0.37%) |
Jan 28, 2010 | 21.20 | 21.23 | 20.97 | 20.97 | 5,683,071 | -0.22(-1.05%) |
Jan 27, 2010 | 21.19 | 21.21 | 20.74 | 21.19 | 6,012,896 | -0.06(-0.26%) |
Jan 26, 2010 | 21.19 | 21.38 | 21.08 | 21.25 | 3,027,462 | +0.02(+0.08%) |
Jan 25, 2010 | 21.19 | 21.33 | 21.00 | 21.23 | 2,920,666 | +0.15(+0.71%) |
Jan 22, 2010 | 21.44 | 21.53 | 21.06 | 21.08 | 5,060,126 | -0.41(-1.89%) |
Jan 21, 2010 | 21.81 | 22.00 | 21.36 | 21.49 | 5,103,181 | -0.28(-1.31%) |
Jan 20, 2010 | 21.82 | 21.82 | 21.48 | 21.77 | 3,169,168 | -0.22(-0.99%) |
Jan 19, 2010 | 21.69 | 22.00 | 21.62 | 21.99 | 2,754,986 | +0.32(+1.49%) |
Jan 15, 2010 | 21.77 | 21.67 | 21.67 | 21.67 | 4,005,902 | -0.14(-0.66%) |
Jan 14, 2010 | 21.77 | 21.84 | 21.67 | 21.81 | 2,610,303 | -0.02(-0.10%) |
Jan 13, 2010 | 21.76 | 21.95 | 21.63 | 21.83 | 4,002,021 | +0.12(+0.57%) |
Jan 12, 2010 | 21.77 | 21.89 | 21.66 | 21.71 | 3,486,244 | -0.11(-0.51%) |
Jan 11, 2010 | 21.57 | 21.83 | 21.57 | 21.82 | 4,601,686 | +0.32(+1.48%) |
Jan 08, 2010 | 21.49 | 21.54 | 21.32 | 21.50 | 3,190,038 | -0.01(-0.05%) |
Jan 07, 2010 | 21.49 | 21.53 | 21.33 | 21.52 | 3,412,854 | +0.03(+0.16%) |
Jan 06, 2010 | 21.47 | 21.60 | 21.35 | 21.48 | 5,168,418 | +0.02(+0.10%) |
Jan 05, 2010 | 21.67 | 21.76 | 21.24 | 21.46 | 5,024,546 | -0.27(-1.23%) |
Jan 04, 2010 | 21.81 | 21.98 | 21.66 | 21.73 | 3,900,740 | +0.02(+0.10%) |
Dec 31, 2009 | 22.02 | 21.71 | 21.71 | 21.71 | 3,163,696 | -0.32(-1.47%) |
Dec 30, 2009 | 21.87 | 22.09 | 21.86 | 22.03 | 1,716,606 | +0.06(+0.25%) |
Dec 29, 2009 | 22.05 | 22.19 | 21.97 | 21.97 | 2,397,885 | -0.12(-0.53%) |
Dec 28, 2009 | 22.03 | 22.09 | 21.91 | 22.09 | 2,651,437 | +0.13(+0.61%) |
Dec 24, 2009 | 21.81 | 22.02 | 21.80 | 21.96 | 1,236,468 | +0.13(+0.59%) |
Dec 23, 2009 | 21.80 | 21.90 | 21.71 | 21.83 | 2,888,036 | +0.01(+0.05%) |
Dec 22, 2009 | 21.90 | 22.02 | 21.76 | 21.82 | 2,866,230 | -0.13(-0.58%) |
Dec 21, 2009 | 21.88 | 22.07 | 21.86 | 21.95 | 3,581,446 | +0.12(+0.56%) |
Dec 18, 2009 | 21.74 | 21.99 | 21.60 | 21.82 | 8,520,174 | +0.09(+0.44%) |
Dec 17, 2009 | 21.84 | 21.90 | 21.63 | 21.73 | 4,041,264 | -0.17(-0.79%) |
Dec 16, 2009 | 22.00 | 22.07 | 21.82 | 21.90 | 4,437,600 | +0.01(+0.05%) |
Dec 15, 2009 | 21.97 | 21.98 | 21.77 | 21.89 | 3,983,052 | -0.16(-0.71%) |
Dec 14, 2009 | 21.99 | 22.07 | 21.87 | 22.05 | 5,451,462 | +0.25(+1.15%) |
Dec 11, 2009 | 21.63 | 21.86 | 21.51 | 21.80 | 5,633,850 | +0.27(+1.24%) |
Dec 10, 2009 | 21.45 | 21.62 | 21.33 | 21.53 | 3,958,408 | +0.17(+0.81%) |
Dec 09, 2009 | 21.32 | 21.39 | 21.13 | 21.35 | 3,808,364 | +0.08(+0.37%) |
Dec 08, 2009 | 21.27 | 21.42 | 21.05 | 21.28 | 5,347,171 | -0.04(-0.18%) |
Dec 07, 2009 | 21.13 | 21.43 | 21.07 | 21.32 | 5,105,005 | +0.26(+1.24%) |
Dec 04, 2009 | 21.29 | 21.42 | 20.79 | 21.05 | 5,189,110 | -0.06(-0.29%) |
Dec 03, 2009 | 21.09 | 21.29 | 20.97 | 21.11 | 5,603,717 | -0.01(-0.05%) |
Dec 02, 2009 | 20.69 | 21.13 | 20.67 | 21.13 | 7,031,666 | +0.39(+1.88%) |
Dec 01, 2009 | 20.42 | 20.76 | 20.40 | 20.74 | 6,056,179 | +0.45(+2.20%) |
Nov 30, 2009 | 20.19 | 20.33 | 20.11 | 20.29 | 5,151,689 | +0.13(+0.66%) |
Nov 27, 2009 | 20.23 | 20.35 | 20.07 | 20.16 | 2,349,178 | -0.36(-1.74%) |
Nov 25, 2009 | 20.42 | 20.57 | 20.29 | 20.51 | 5,511,636 | -0.11(-0.51%) |
Nov 24, 2009 | 20.50 | 20.74 | 20.48 | 20.62 | 6,739,849 | +0.12(+0.57%) |
Nov 23, 2009 | 20.46 | 20.71 | 20.45 | 20.50 | 5,445,195 | +0.22(+1.07%) |
Nov 20, 2009 | 20.09 | 20.31 | 19.97 | 20.28 | 9,805,537 | -0.25(-1.20%) |
Nov 19, 2009 | 20.60 | 20.65 | 20.44 | 20.53 | 4,930,150 | -0.13(-0.62%) |
Nov 18, 2009 | 20.75 | 20.80 | 20.57 | 20.66 | 4,049,233 | -0.12(-0.56%) |
Nov 17, 2009 | 20.67 | 20.77 | 20.64 | 20.77 | 5,450,671 | +0.08(+0.40%) |
Nov 16, 2009 | 20.32 | 20.70 | 20.31 | 20.69 | 5,932,057 | +0.47(+2.32%) |
Nov 13, 2009 | 20.14 | 20.34 | 20.08 | 20.22 | 5,117,380 | +0.00(+0.00%) |
Nov 12, 2009 | 20.45 | 20.53 | 20.17 | 20.22 | 5,477,027 | -0.22(-1.09%) |
Nov 11, 2009 | 20.57 | 20.61 | 20.36 | 20.45 | 4,238,321 | -0.06(-0.30%) |
Nov 10, 2009 | 20.38 | 20.55 | 20.36 | 20.51 | 5,258,968 | +0.09(+0.44%) |
Nov 09, 2009 | 20.19 | 20.43 | 20.10 | 20.42 | 5,415,077 | +0.36(+1.78%) |
Nov 06, 2009 | 19.93 | 20.27 | 19.89 | 20.06 | 7,449,159 | +0.05(+0.25%) |
Nov 05, 2009 | 19.76 | 20.04 | 19.76 | 20.01 | 6,277,304 | +0.44(+2.22%) |
Nov 04, 2009 | 19.43 | 19.86 | 19.40 | 19.58 | 6,709,842 | +0.21(+1.07%) |
Nov 03, 2009 | 19.29 | 19.52 | 19.22 | 19.37 | 6,725,219 | +0.07(+0.38%) |