Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.75 | 20.93 | 20.62 | 20.63 | 5,457,998 | -0.08(-0.37%) |
Jan 28, 2010 | 20.94 | 20.96 | 20.71 | 20.71 | 5,754,873 | -0.22(-1.05%) |
Jan 27, 2010 | 20.93 | 20.94 | 20.48 | 20.93 | 6,088,865 | -0.05(-0.26%) |
Jan 26, 2010 | 20.92 | 21.11 | 20.82 | 20.98 | 3,065,711 | +0.02(+0.08%) |
Jan 25, 2010 | 20.93 | 21.07 | 20.74 | 20.97 | 2,957,567 | +0.15(+0.71%) |
Jan 22, 2010 | 21.18 | 21.26 | 20.80 | 20.82 | 5,124,057 | -0.40(-1.89%) |
Jan 21, 2010 | 21.53 | 21.72 | 21.09 | 21.22 | 5,167,656 | -0.28(-1.31%) |
Jan 20, 2010 | 21.55 | 21.55 | 21.21 | 21.50 | 3,209,208 | -0.21(-0.99%) |
Jan 19, 2010 | 21.42 | 21.72 | 21.35 | 21.72 | 2,789,794 | +0.32(+1.49%) |
Jan 15, 2010 | 21.50 | 21.40 | 21.40 | 21.40 | 4,056,513 | -0.14(-0.66%) |
Jan 14, 2010 | 21.50 | 21.57 | 21.40 | 21.54 | 2,643,283 | -0.02(-0.10%) |
Jan 13, 2010 | 21.48 | 21.68 | 21.36 | 21.56 | 4,052,584 | +0.12(+0.56%) |
Jan 12, 2010 | 21.50 | 21.62 | 21.39 | 21.44 | 3,530,290 | -0.11(-0.51%) |
Jan 11, 2010 | 21.30 | 21.56 | 21.30 | 21.55 | 4,659,825 | +0.31(+1.48%) |
Jan 08, 2010 | 21.22 | 21.27 | 21.05 | 21.24 | 3,230,341 | -0.01(-0.05%) |
Jan 07, 2010 | 21.22 | 21.26 | 21.06 | 21.25 | 3,455,973 | +0.03(+0.16%) |
Jan 06, 2010 | 21.20 | 21.33 | 21.09 | 21.21 | 5,233,717 | +0.02(+0.10%) |
Jan 05, 2010 | 21.40 | 21.49 | 20.97 | 21.19 | 5,088,027 | -0.26(-1.23%) |
Jan 04, 2010 | 21.53 | 21.71 | 21.39 | 21.46 | 3,950,023 | +0.02(+0.10%) |
Dec 31, 2009 | 21.75 | 21.43 | 21.43 | 21.43 | 3,203,667 | -0.32(-1.47%) |
Dec 30, 2009 | 21.59 | 21.81 | 21.59 | 21.75 | 1,738,294 | +0.06(+0.25%) |
Dec 29, 2009 | 21.77 | 21.91 | 21.69 | 21.70 | 2,428,181 | -0.12(-0.53%) |
Dec 28, 2009 | 21.75 | 21.82 | 21.63 | 21.82 | 2,684,936 | +0.13(+0.61%) |
Dec 24, 2009 | 21.53 | 21.75 | 21.53 | 21.68 | 1,252,090 | +0.13(+0.59%) |
Dec 23, 2009 | 21.53 | 21.63 | 21.43 | 21.56 | 2,924,524 | +0.01(+0.05%) |
Dec 22, 2009 | 21.63 | 21.74 | 21.49 | 21.55 | 2,902,443 | -0.13(-0.58%) |
Dec 21, 2009 | 21.61 | 21.79 | 21.58 | 21.67 | 3,626,695 | +0.12(+0.56%) |
Dec 18, 2009 | 21.47 | 21.72 | 21.33 | 21.55 | 8,627,820 | +0.09(+0.44%) |
Dec 17, 2009 | 21.57 | 21.62 | 21.36 | 21.46 | 4,092,323 | -0.17(-0.79%) |
Dec 16, 2009 | 21.72 | 21.79 | 21.55 | 21.63 | 4,493,666 | +0.01(+0.05%) |
Dec 15, 2009 | 21.70 | 21.70 | 21.50 | 21.62 | 4,033,375 | -0.15(-0.71%) |
Dec 14, 2009 | 21.72 | 21.79 | 21.60 | 21.77 | 5,520,337 | +0.25(+1.15%) |
Dec 11, 2009 | 21.36 | 21.58 | 21.24 | 21.52 | 5,705,029 | +0.26(+1.24%) |
Dec 10, 2009 | 21.19 | 21.35 | 21.06 | 21.26 | 4,008,420 | +0.17(+0.81%) |
Dec 09, 2009 | 21.05 | 21.13 | 20.87 | 21.09 | 3,856,480 | +0.08(+0.37%) |
Dec 08, 2009 | 21.01 | 21.15 | 20.79 | 21.01 | 5,414,729 | -0.04(-0.18%) |
Dec 07, 2009 | 20.86 | 21.16 | 20.81 | 21.05 | 5,169,503 | +0.26(+1.24%) |
Dec 04, 2009 | 21.03 | 21.15 | 20.53 | 20.79 | 5,254,671 | -0.06(-0.29%) |
Dec 03, 2009 | 20.82 | 21.03 | 20.71 | 20.85 | 5,674,516 | -0.01(-0.05%) |
Dec 02, 2009 | 20.43 | 20.86 | 20.41 | 20.86 | 7,120,506 | +0.39(+1.88%) |
Dec 01, 2009 | 20.17 | 20.50 | 20.14 | 20.48 | 6,132,694 | +0.44(+2.20%) |
Nov 30, 2009 | 19.94 | 20.08 | 19.86 | 20.04 | 5,216,777 | +0.13(+0.66%) |
Nov 27, 2009 | 19.98 | 20.10 | 19.82 | 19.90 | 2,378,859 | -0.35(-1.74%) |
Nov 25, 2009 | 20.16 | 20.32 | 20.04 | 20.26 | 5,581,271 | -0.10(-0.51%) |
Nov 24, 2009 | 20.25 | 20.48 | 20.22 | 20.36 | 6,825,002 | +0.12(+0.57%) |
Nov 23, 2009 | 20.21 | 20.45 | 20.19 | 20.25 | 5,513,991 | +0.21(+1.07%) |
Nov 20, 2009 | 19.84 | 20.05 | 19.72 | 20.03 | 9,929,423 | -0.24(-1.20%) |
Nov 19, 2009 | 20.34 | 20.39 | 20.18 | 20.27 | 4,992,438 | -0.13(-0.62%) |
Nov 18, 2009 | 20.49 | 20.54 | 20.32 | 20.40 | 4,100,392 | -0.12(-0.56%) |
Nov 17, 2009 | 20.41 | 20.52 | 20.38 | 20.52 | 5,519,536 | +0.08(+0.40%) |
Nov 16, 2009 | 20.06 | 20.44 | 20.05 | 20.43 | 6,007,004 | +0.46(+2.32%) |
Nov 13, 2009 | 19.89 | 20.09 | 19.83 | 19.97 | 5,182,035 | +0.00(+0.00%) |
Nov 12, 2009 | 20.19 | 20.27 | 19.91 | 19.97 | 5,546,226 | -0.22(-1.09%) |
Nov 11, 2009 | 20.32 | 20.36 | 20.10 | 20.19 | 4,291,870 | -0.06(-0.30%) |
Nov 10, 2009 | 20.12 | 20.29 | 20.10 | 20.25 | 5,325,412 | +0.09(+0.44%) |
Nov 09, 2009 | 19.94 | 20.17 | 19.85 | 20.16 | 5,483,492 | +0.35(+1.78%) |
Nov 06, 2009 | 19.68 | 20.02 | 19.64 | 19.81 | 7,543,274 | +0.05(+0.25%) |
Nov 05, 2009 | 19.51 | 19.79 | 19.51 | 19.76 | 6,356,613 | +0.43(+2.22%) |
Nov 04, 2009 | 19.19 | 19.61 | 19.16 | 19.33 | 6,794,615 | +0.20(+1.07%) |
Nov 03, 2009 | 19.05 | 19.28 | 18.98 | 19.13 | 6,810,187 | +0.07(+0.38%) |