Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.28 | 20.46 | 20.11 | 20.13 | 3,477,875 | -0.09(-0.45%) |
Jan 28, 2010 | 20.60 | 20.66 | 20.22 | 20.22 | 3,725,080 | -0.35(-1.70%) |
Jan 27, 2010 | 20.59 | 20.63 | 20.28 | 20.57 | 3,271,957 | -0.09(-0.44%) |
Jan 26, 2010 | 20.57 | 20.74 | 20.40 | 20.66 | 4,455,150 | +0.06(+0.29%) |
Jan 25, 2010 | 20.67 | 20.76 | 20.41 | 20.60 | 2,534,908 | +0.14(+0.68%) |
Jan 22, 2010 | 20.98 | 21.03 | 20.46 | 20.46 | 4,251,648 | -0.62(-2.92%) |
Jan 21, 2010 | 21.43 | 21.55 | 20.92 | 21.08 | 3,717,829 | -0.27(-1.27%) |
Jan 20, 2010 | 21.36 | 21.49 | 21.05 | 21.35 | 3,353,309 | -0.27(-1.23%) |
Jan 19, 2010 | 21.27 | 21.64 | 21.26 | 21.62 | 2,719,095 | +0.33(+1.53%) |
Jan 15, 2010 | 21.59 | 21.29 | 21.29 | 21.29 | 4,074,188 | -0.11(-0.54%) |
Jan 14, 2010 | 21.36 | 21.44 | 21.24 | 21.41 | 2,389,408 | -0.01(-0.06%) |
Jan 13, 2010 | 21.24 | 21.46 | 21.18 | 21.42 | 2,541,685 | +0.19(+0.91%) |
Jan 12, 2010 | 21.17 | 21.32 | 21.11 | 21.23 | 3,702,672 | -0.02(-0.11%) |
Jan 11, 2010 | 20.91 | 21.30 | 20.91 | 21.25 | 4,864,344 | +0.40(+1.94%) |
Jan 08, 2010 | 20.90 | 20.97 | 20.71 | 20.84 | 2,582,020 | -0.11(-0.52%) |
Jan 07, 2010 | 21.03 | 21.05 | 20.87 | 20.95 | 3,409,150 | -0.13(-0.60%) |
Jan 06, 2010 | 20.84 | 21.13 | 20.77 | 21.08 | 4,424,016 | +0.26(+1.25%) |
Jan 05, 2010 | 20.95 | 21.10 | 20.76 | 20.82 | 4,113,012 | -0.19(-0.89%) |
Jan 04, 2010 | 21.19 | 21.23 | 20.97 | 21.01 | 3,196,710 | -0.01(-0.03%) |
Dec 31, 2009 | 21.30 | 21.01 | 21.01 | 21.01 | 2,134,579 | -0.33(-1.56%) |
Dec 30, 2009 | 21.41 | 21.54 | 21.30 | 21.35 | 1,568,911 | -0.08(-0.37%) |
Dec 29, 2009 | 21.56 | 21.61 | 21.41 | 21.42 | 2,647,557 | -0.19(-0.87%) |
Dec 28, 2009 | 21.64 | 21.69 | 21.50 | 21.61 | 2,252,586 | +0.06(+0.28%) |
Dec 24, 2009 | 21.39 | 21.55 | 21.35 | 21.55 | 788,500 | +0.22(+1.05%) |
Dec 23, 2009 | 21.36 | 21.41 | 21.21 | 21.33 | 2,500,940 | +0.05(+0.23%) |
Dec 22, 2009 | 21.53 | 21.68 | 21.23 | 21.28 | 3,489,033 | -0.21(-0.96%) |
Dec 21, 2009 | 21.47 | 21.61 | 21.39 | 21.49 | 2,402,437 | +0.12(+0.57%) |
Dec 18, 2009 | 21.50 | 21.59 | 21.11 | 21.36 | 5,988,969 | -0.04(-0.20%) |
Dec 17, 2009 | 21.41 | 21.49 | 21.25 | 21.41 | 4,457,699 | -0.11(-0.53%) |
Dec 16, 2009 | 21.39 | 21.77 | 21.39 | 21.52 | 4,625,147 | -0.30(-1.38%) |
Dec 15, 2009 | 21.79 | 21.92 | 21.72 | 21.82 | 2,477,936 | -0.16(-0.74%) |
Dec 14, 2009 | 22.04 | 22.04 | 21.85 | 21.99 | 3,318,841 | +0.09(+0.41%) |
Dec 11, 2009 | 21.44 | 21.93 | 21.36 | 21.90 | 3,745,339 | +0.45(+2.08%) |
Dec 10, 2009 | 21.26 | 21.45 | 21.17 | 21.45 | 3,036,867 | +0.32(+1.52%) |
Dec 09, 2009 | 21.00 | 21.13 | 20.87 | 21.13 | 2,807,585 | +0.09(+0.43%) |
Dec 08, 2009 | 21.12 | 21.16 | 20.86 | 21.04 | 3,177,153 | -0.10(-0.49%) |
Dec 07, 2009 | 21.00 | 21.36 | 21.00 | 21.14 | 2,392,756 | +0.09(+0.43%) |
Dec 04, 2009 | 21.30 | 21.47 | 20.81 | 21.05 | 3,491,225 | -0.12(-0.57%) |
Dec 03, 2009 | 21.25 | 21.45 | 21.12 | 21.17 | 3,703,844 | -0.08(-0.40%) |
Dec 02, 2009 | 20.95 | 21.26 | 20.91 | 21.26 | 3,951,085 | +0.35(+1.68%) |
Dec 01, 2009 | 20.71 | 20.93 | 20.71 | 20.91 | 5,242,434 | +0.33(+1.62%) |
Nov 30, 2009 | 20.42 | 20.59 | 20.31 | 20.57 | 3,090,309 | +0.14(+0.71%) |
Nov 27, 2009 | 20.42 | 20.54 | 20.25 | 20.43 | 2,123,316 | -0.32(-1.54%) |
Nov 25, 2009 | 20.60 | 20.81 | 20.58 | 20.75 | 2,008,648 | +0.15(+0.73%) |
Nov 24, 2009 | 20.42 | 20.64 | 20.39 | 20.60 | 4,326,094 | +0.21(+1.01%) |
Nov 23, 2009 | 20.05 | 20.43 | 20.05 | 20.39 | 3,175,665 | +0.43(+2.15%) |
Nov 20, 2009 | 19.84 | 20.02 | 19.84 | 19.96 | 3,384,640 | +0.08(+0.40%) |
Nov 19, 2009 | 20.13 | 20.25 | 19.83 | 19.88 | 3,440,185 | -0.30(-1.47%) |
Nov 18, 2009 | 20.20 | 20.35 | 20.16 | 20.18 | 2,029,022 | -0.10(-0.48%) |
Nov 17, 2009 | 20.27 | 20.33 | 20.20 | 20.28 | 2,163,810 | -0.02(-0.12%) |
Nov 16, 2009 | 20.26 | 20.52 | 20.19 | 20.30 | 4,073,864 | +0.17(+0.84%) |
Nov 13, 2009 | 20.14 | 20.33 | 20.01 | 20.13 | 4,468,534 | +0.05(+0.24%) |
Nov 12, 2009 | 20.40 | 20.48 | 20.02 | 20.08 | 4,041,859 | -0.41(-2.00%) |
Nov 11, 2009 | 20.70 | 20.78 | 20.36 | 20.49 | 4,036,109 | -0.16(-0.79%) |
Nov 10, 2009 | 20.41 | 20.70 | 20.41 | 20.66 | 4,420,991 | +0.19(+0.95%) |
Nov 09, 2009 | 20.12 | 20.51 | 20.07 | 20.46 | 5,314,671 | +0.41(+2.05%) |
Nov 06, 2009 | 19.39 | 20.13 | 19.34 | 20.05 | 6,536,585 | +0.61(+3.14%) |
Nov 05, 2009 | 19.24 | 19.50 | 19.24 | 19.44 | 3,355,901 | +0.28(+1.48%) |
Nov 04, 2009 | 19.18 | 19.45 | 19.10 | 19.16 | 3,127,226 | +0.05(+0.25%) |
Nov 03, 2009 | 19.23 | 19.28 | 19.03 | 19.11 | 3,015,147 | -0.16(-0.81%) |