Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.28 | 22.44 | 22.13 | 22.16 | 5,090,146 | -0.02(-0.07%) |
Jan 28, 2010 | 22.14 | 22.56 | 22.14 | 22.17 | 4,249,219 | +0.02(+0.07%) |
Jan 27, 2010 | 22.25 | 22.47 | 21.98 | 22.16 | 6,010,227 | -0.15(-0.66%) |
Jan 26, 2010 | 22.64 | 22.76 | 22.22 | 22.30 | 6,804,558 | +0.27(+1.22%) |
Jan 25, 2010 | 21.77 | 22.22 | 21.69 | 22.03 | 6,502,251 | +0.37(+1.69%) |
Jan 22, 2010 | 21.51 | 21.78 | 21.15 | 21.67 | 5,316,983 | +0.07(+0.30%) |
Jan 21, 2010 | 22.03 | 22.09 | 21.34 | 21.60 | 4,873,327 | -0.46(-2.06%) |
Jan 20, 2010 | 22.23 | 22.23 | 21.75 | 22.06 | 3,301,746 | -0.19(-0.84%) |
Jan 19, 2010 | 21.91 | 22.44 | 21.88 | 22.25 | 3,477,140 | +0.37(+1.67%) |
Jan 15, 2010 | 22.16 | 21.88 | 21.88 | 21.88 | 2,554,673 | -0.24(-1.07%) |
Jan 14, 2010 | 21.92 | 22.15 | 21.82 | 22.12 | 2,527,384 | +0.14(+0.63%) |
Jan 13, 2010 | 21.61 | 22.05 | 21.61 | 21.98 | 3,875,592 | +0.42(+1.96%) |
Jan 12, 2010 | 21.39 | 21.58 | 21.29 | 21.56 | 3,866,395 | +0.15(+0.68%) |
Jan 11, 2010 | 21.33 | 21.52 | 21.22 | 21.41 | 2,355,353 | +0.24(+1.11%) |
Jan 08, 2010 | 21.02 | 21.21 | 20.87 | 21.17 | 5,262,741 | +0.23(+1.09%) |
Jan 07, 2010 | 20.95 | 21.26 | 20.86 | 20.95 | 6,452,631 | -0.34(-1.60%) |
Jan 06, 2010 | 21.45 | 21.48 | 21.20 | 21.29 | 4,969,663 | -0.20(-0.95%) |
Jan 05, 2010 | 21.66 | 21.66 | 21.44 | 21.49 | 3,047,268 | -0.15(-0.71%) |
Jan 04, 2010 | 21.37 | 21.69 | 21.25 | 21.64 | 3,021,504 | +0.46(+2.15%) |
Dec 31, 2009 | 21.45 | 21.19 | 21.19 | 21.19 | 1,804,167 | -0.20(-0.91%) |
Dec 30, 2009 | 21.38 | 21.44 | 21.23 | 21.38 | 1,990,974 | -0.05(-0.23%) |
Dec 29, 2009 | 21.47 | 21.59 | 21.43 | 21.43 | 1,780,714 | -0.03(-0.15%) |
Dec 28, 2009 | 21.45 | 21.56 | 21.35 | 21.47 | 1,381,534 | +0.06(+0.27%) |
Dec 24, 2009 | 21.45 | 21.50 | 21.39 | 21.41 | 592,902 | +0.02(+0.08%) |
Dec 23, 2009 | 21.37 | 21.50 | 21.30 | 21.39 | 3,210,697 | +0.01(+0.04%) |
Dec 22, 2009 | 21.34 | 21.47 | 21.25 | 21.38 | 2,487,415 | +0.16(+0.77%) |
Dec 21, 2009 | 21.28 | 21.58 | 21.13 | 21.22 | 3,254,487 | +0.07(+0.31%) |
Dec 18, 2009 | 21.13 | 21.25 | 20.95 | 21.16 | 6,139,811 | +0.14(+0.66%) |
Dec 17, 2009 | 21.22 | 21.34 | 21.02 | 21.02 | 5,177,581 | -0.41(-1.90%) |
Dec 16, 2009 | 21.26 | 21.60 | 21.20 | 21.43 | 7,898,661 | +0.47(+2.25%) |
Dec 15, 2009 | 20.48 | 21.07 | 20.32 | 20.95 | 7,175,692 | +0.63(+3.12%) |
Dec 14, 2009 | 20.36 | 20.44 | 20.29 | 20.32 | 3,368,925 | +0.17(+0.85%) |
Dec 11, 2009 | 20.38 | 20.46 | 20.12 | 20.15 | 3,098,450 | -0.21(-1.04%) |
Dec 10, 2009 | 19.93 | 20.43 | 19.91 | 20.36 | 8,246,505 | +0.45(+2.25%) |
Dec 09, 2009 | 19.64 | 19.91 | 19.62 | 19.91 | 4,368,205 | +0.22(+1.11%) |
Dec 08, 2009 | 20.02 | 20.06 | 19.67 | 19.69 | 4,451,975 | -0.33(-1.66%) |
Dec 07, 2009 | 20.00 | 20.22 | 19.95 | 20.03 | 3,609,823 | -0.02(-0.12%) |
Dec 04, 2009 | 20.10 | 20.27 | 19.86 | 20.05 | 4,747,672 | +0.07(+0.37%) |
Dec 03, 2009 | 20.18 | 20.21 | 19.97 | 19.98 | 3,197,132 | -0.15(-0.73%) |
Dec 02, 2009 | 19.92 | 20.26 | 19.92 | 20.12 | 3,967,412 | -0.07(-0.36%) |
Dec 01, 2009 | 20.12 | 20.28 | 20.08 | 20.20 | 3,234,726 | +0.13(+0.65%) |
Nov 30, 2009 | 20.25 | 20.25 | 19.90 | 20.07 | 4,690,997 | -0.14(-0.68%) |
Nov 27, 2009 | 20.05 | 20.35 | 19.91 | 20.21 | 1,688,527 | -0.10(-0.48%) |
Nov 25, 2009 | 20.47 | 20.47 | 20.29 | 20.30 | 2,185,123 | +0.03(+0.16%) |
Nov 24, 2009 | 20.33 | 20.38 | 20.17 | 20.27 | 2,880,649 | -0.02(-0.12%) |
Nov 23, 2009 | 20.23 | 20.41 | 20.05 | 20.30 | 5,597,991 | +0.39(+1.96%) |
Nov 20, 2009 | 19.66 | 20.08 | 19.64 | 19.91 | 6,037,590 | +0.23(+1.16%) |
Nov 19, 2009 | 19.99 | 20.00 | 19.60 | 19.68 | 4,571,784 | -0.21(-1.06%) |
Nov 18, 2009 | 19.64 | 19.93 | 19.60 | 19.89 | 3,535,273 | +0.15(+0.78%) |
Nov 17, 2009 | 19.92 | 19.93 | 19.68 | 19.73 | 2,765,845 | -0.20(-0.98%) |
Nov 16, 2009 | 20.08 | 20.20 | 19.90 | 19.93 | 3,404,063 | -0.06(-0.33%) |
Nov 13, 2009 | 19.78 | 20.06 | 19.60 | 19.99 | 4,205,190 | +0.50(+2.59%) |
Nov 12, 2009 | 19.74 | 19.84 | 19.47 | 19.49 | 2,450,687 | -0.24(-1.19%) |
Nov 11, 2009 | 19.74 | 19.88 | 19.55 | 19.73 | 2,076,599 | -0.06(-0.29%) |
Nov 10, 2009 | 19.43 | 19.81 | 19.34 | 19.78 | 3,795,188 | +0.43(+2.23%) |
Nov 09, 2009 | 19.30 | 19.39 | 19.12 | 19.35 | 2,935,154 | +0.15(+0.80%) |
Nov 06, 2009 | 18.98 | 19.20 | 18.78 | 19.20 | 2,608,044 | +0.15(+0.81%) |
Nov 05, 2009 | 18.82 | 19.17 | 18.81 | 19.04 | 3,875,613 | +0.24(+1.25%) |
Nov 04, 2009 | 19.00 | 19.13 | 18.81 | 18.81 | 4,476,863 | -0.05(-0.26%) |
Nov 03, 2009 | 19.28 | 19.51 | 18.52 | 18.86 | 6,910,742 | +0.56(+3.07%) |