Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.61 | 21.69 | 21.32 | 21.32 | 2,572,670 | -0.18(-0.85%) |
Jan 28, 2010 | 21.71 | 21.72 | 21.47 | 21.51 | 2,145,378 | -0.18(-0.82%) |
Jan 27, 2010 | 21.77 | 21.77 | 21.43 | 21.68 | 2,128,371 | -0.15(-0.67%) |
Jan 26, 2010 | 21.51 | 21.99 | 21.51 | 21.83 | 3,212,819 | +0.19(+0.89%) |
Jan 25, 2010 | 21.54 | 21.77 | 21.25 | 21.64 | 3,305,720 | +0.30(+1.43%) |
Jan 22, 2010 | 21.71 | 21.74 | 21.31 | 21.33 | 4,035,514 | -0.40(-1.84%) |
Jan 21, 2010 | 22.21 | 22.40 | 21.65 | 21.73 | 4,036,240 | -0.52(-2.35%) |
Jan 20, 2010 | 22.24 | 22.34 | 21.98 | 22.26 | 2,973,139 | -0.23(-1.01%) |
Jan 19, 2010 | 22.34 | 22.53 | 22.29 | 22.48 | 2,216,284 | +0.20(+0.91%) |
Jan 15, 2010 | 22.41 | 22.28 | 22.28 | 22.28 | 2,662,825 | -0.18(-0.81%) |
Jan 14, 2010 | 22.39 | 22.49 | 22.23 | 22.46 | 1,993,211 | +0.09(+0.39%) |
Jan 13, 2010 | 22.30 | 22.41 | 22.21 | 22.38 | 2,207,232 | +0.20(+0.89%) |
Jan 12, 2010 | 22.11 | 22.34 | 21.97 | 22.18 | 4,618,972 | -0.02(-0.09%) |
Jan 11, 2010 | 22.03 | 22.21 | 21.83 | 22.20 | 2,424,631 | +0.31(+1.41%) |
Jan 08, 2010 | 21.65 | 21.93 | 21.53 | 21.89 | 1,870,499 | +0.17(+0.77%) |
Jan 07, 2010 | 21.92 | 21.97 | 21.61 | 21.72 | 2,385,982 | -0.20(-0.93%) |
Jan 06, 2010 | 21.84 | 22.11 | 21.82 | 21.93 | 3,019,932 | +0.09(+0.42%) |
Jan 05, 2010 | 22.02 | 22.21 | 21.68 | 21.84 | 4,193,813 | -0.25(-1.13%) |
Jan 04, 2010 | 22.27 | 22.43 | 22.03 | 22.08 | 2,802,727 | -0.03(-0.11%) |
Dec 31, 2009 | 22.52 | 22.11 | 22.11 | 22.11 | 1,512,601 | -0.39(-1.71%) |
Dec 30, 2009 | 22.57 | 22.64 | 22.41 | 22.49 | 1,455,210 | -0.13(-0.56%) |
Dec 29, 2009 | 22.70 | 22.80 | 22.60 | 22.62 | 1,402,860 | -0.02(-0.09%) |
Dec 28, 2009 | 22.62 | 22.76 | 22.52 | 22.64 | 989,480 | +0.04(+0.16%) |
Dec 24, 2009 | 22.29 | 22.62 | 22.29 | 22.61 | 763,648 | +0.32(+1.46%) |
Dec 23, 2009 | 21.96 | 22.30 | 21.96 | 22.28 | 1,924,323 | +0.28(+1.29%) |
Dec 22, 2009 | 21.96 | 22.08 | 21.89 | 22.00 | 2,226,390 | +0.04(+0.16%) |
Dec 21, 2009 | 21.93 | 22.00 | 21.88 | 21.96 | 2,358,319 | +0.16(+0.74%) |
Dec 18, 2009 | 21.59 | 21.82 | 21.46 | 21.80 | 3,207,253 | +0.25(+1.18%) |
Dec 17, 2009 | 21.91 | 21.91 | 21.52 | 21.55 | 3,720,727 | -0.63(-2.83%) |
Dec 16, 2009 | 22.40 | 22.40 | 22.11 | 22.17 | 3,171,956 | -0.11(-0.51%) |
Dec 15, 2009 | 22.36 | 22.36 | 22.08 | 22.29 | 2,239,419 | -0.12(-0.52%) |
Dec 14, 2009 | 22.40 | 22.43 | 22.29 | 22.40 | 1,778,298 | +0.11(+0.50%) |
Dec 11, 2009 | 21.93 | 22.35 | 21.85 | 22.29 | 2,311,624 | +0.38(+1.71%) |
Dec 10, 2009 | 21.76 | 22.03 | 21.67 | 21.92 | 1,768,554 | +0.23(+1.08%) |
Dec 09, 2009 | 21.57 | 21.73 | 21.50 | 21.68 | 2,122,795 | +0.07(+0.33%) |
Dec 08, 2009 | 21.55 | 21.64 | 21.31 | 21.61 | 2,088,860 | -0.02(-0.07%) |
Dec 07, 2009 | 21.44 | 21.75 | 21.35 | 21.63 | 2,824,931 | +0.24(+1.11%) |
Dec 04, 2009 | 21.60 | 21.61 | 21.13 | 21.39 | 3,138,900 | +0.03(+0.12%) |
Dec 03, 2009 | 21.28 | 21.58 | 21.21 | 21.36 | 2,696,525 | +0.12(+0.57%) |
Dec 02, 2009 | 20.81 | 21.27 | 20.67 | 21.24 | 4,375,383 | +0.45(+2.15%) |
Dec 01, 2009 | 20.52 | 20.82 | 20.52 | 20.80 | 2,623,089 | +0.45(+2.22%) |
Nov 30, 2009 | 20.18 | 20.40 | 20.18 | 20.34 | 2,017,534 | +0.14(+0.71%) |
Nov 27, 2009 | 20.28 | 20.48 | 20.04 | 20.20 | 901,336 | -0.39(-1.87%) |
Nov 25, 2009 | 20.46 | 20.66 | 20.39 | 20.59 | 2,574,902 | +0.16(+0.79%) |
Nov 24, 2009 | 20.43 | 20.49 | 20.26 | 20.43 | 2,223,963 | +0.07(+0.32%) |
Nov 23, 2009 | 20.23 | 20.51 | 20.23 | 20.36 | 1,569,109 | +0.23(+1.16%) |
Nov 20, 2009 | 20.14 | 20.25 | 20.06 | 20.13 | 3,234,796 | -0.09(-0.43%) |
Nov 19, 2009 | 20.29 | 20.37 | 20.08 | 20.21 | 2,482,143 | -0.21(-1.04%) |
Nov 18, 2009 | 20.37 | 20.64 | 20.33 | 20.43 | 3,347,799 | +0.03(+0.15%) |
Nov 17, 2009 | 20.44 | 20.55 | 20.36 | 20.39 | 2,314,668 | +0.00(+0.02%) |
Nov 16, 2009 | 20.23 | 20.41 | 20.17 | 20.39 | 2,664,885 | +0.26(+1.31%) |
Nov 13, 2009 | 20.01 | 20.19 | 19.95 | 20.13 | 2,965,351 | +0.12(+0.58%) |
Nov 12, 2009 | 19.94 | 20.31 | 19.93 | 20.01 | 3,493,565 | -0.03(-0.15%) |
Nov 11, 2009 | 20.03 | 20.16 | 19.94 | 20.04 | 1,991,383 | +0.11(+0.56%) |
Nov 10, 2009 | 19.83 | 20.00 | 19.77 | 19.93 | 2,114,659 | +0.05(+0.26%) |
Nov 09, 2009 | 19.53 | 19.90 | 19.52 | 19.88 | 3,381,486 | +0.43(+2.22%) |
Nov 06, 2009 | 19.46 | 19.63 | 19.34 | 19.45 | 2,202,830 | -0.10(-0.52%) |
Nov 05, 2009 | 19.21 | 19.57 | 19.21 | 19.55 | 2,232,964 | +0.41(+2.15%) |
Nov 04, 2009 | 19.12 | 19.47 | 19.04 | 19.14 | 2,999,187 | +0.07(+0.37%) |
Nov 03, 2009 | 18.73 | 19.09 | 18.67 | 19.07 | 3,143,042 | +0.27(+1.46%) |