Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.88 | 21.00 | 20.43 | 20.50 | 1,936,245 | -0.25(-1.18%) |
Jan 28, 2010 | 21.16 | 21.20 | 20.68 | 20.75 | 1,345,761 | -0.30(-1.43%) |
Jan 27, 2010 | 21.20 | 21.32 | 20.83 | 21.05 | 2,273,283 | -0.21(-1.00%) |
Jan 26, 2010 | 21.66 | 21.77 | 21.20 | 21.26 | 1,493,827 | -0.51(-2.34%) |
Jan 25, 2010 | 21.88 | 22.03 | 21.44 | 21.77 | 1,221,949 | +0.14(+0.67%) |
Jan 22, 2010 | 22.01 | 22.25 | 21.52 | 21.62 | 1,868,161 | -0.47(-2.13%) |
Jan 21, 2010 | 22.54 | 22.72 | 22.07 | 22.10 | 1,295,886 | -0.50(-2.22%) |
Jan 20, 2010 | 22.50 | 22.64 | 22.33 | 22.60 | 885,298 | -0.18(-0.77%) |
Jan 19, 2010 | 22.29 | 22.82 | 22.19 | 22.78 | 1,039,420 | +0.53(+2.37%) |
Jan 15, 2010 | 22.17 | 22.25 | 22.25 | 22.25 | 1,272,013 | +0.01(+0.06%) |
Jan 14, 2010 | 22.26 | 22.40 | 22.12 | 22.23 | 1,139,884 | -0.13(-0.56%) |
Jan 13, 2010 | 21.88 | 22.40 | 21.88 | 22.36 | 981,933 | +0.47(+2.15%) |
Jan 12, 2010 | 22.35 | 22.56 | 21.67 | 21.89 | 1,655,459 | -0.69(-3.06%) |
Jan 11, 2010 | 22.49 | 22.59 | 22.40 | 22.58 | 1,429,274 | +0.30(+1.33%) |
Jan 08, 2010 | 22.21 | 22.51 | 22.15 | 22.28 | 1,243,657 | -0.08(-0.34%) |
Jan 07, 2010 | 21.95 | 22.44 | 21.81 | 22.36 | 1,772,578 | +0.36(+1.66%) |
Jan 06, 2010 | 21.78 | 22.05 | 21.65 | 22.00 | 2,223,099 | +0.25(+1.13%) |
Jan 05, 2010 | 21.22 | 21.76 | 21.22 | 21.75 | 3,238,643 | +0.58(+2.76%) |
Jan 04, 2010 | 21.62 | 21.77 | 20.98 | 21.17 | 1,671,086 | -0.28(-1.29%) |
Dec 31, 2009 | 21.95 | 21.44 | 21.44 | 21.44 | 1,435,016 | -0.51(-2.34%) |
Dec 30, 2009 | 21.85 | 21.99 | 21.68 | 21.96 | 833,318 | +0.04(+0.17%) |
Dec 29, 2009 | 22.14 | 22.30 | 21.84 | 21.92 | 897,135 | -0.22(-0.98%) |
Dec 28, 2009 | 22.13 | 22.47 | 22.01 | 22.14 | 910,871 | +0.14(+0.62%) |
Dec 24, 2009 | 21.95 | 22.08 | 21.83 | 22.00 | 371,087 | +0.16(+0.74%) |
Dec 23, 2009 | 21.79 | 22.03 | 21.75 | 21.84 | 838,637 | +0.11(+0.49%) |
Dec 22, 2009 | 21.56 | 21.73 | 21.53 | 21.73 | 910,101 | +0.25(+1.19%) |
Dec 21, 2009 | 21.49 | 21.55 | 21.34 | 21.48 | 690,644 | +0.25(+1.20%) |
Dec 18, 2009 | 21.16 | 21.32 | 20.92 | 21.23 | 1,858,145 | +0.01(+0.03%) |
Dec 17, 2009 | 21.20 | 21.42 | 20.99 | 21.22 | 1,745,293 | -0.39(-1.81%) |
Dec 16, 2009 | 21.58 | 21.77 | 21.46 | 21.61 | 1,626,350 | +0.00(+0.00%) |
Dec 15, 2009 | 21.46 | 21.65 | 21.33 | 21.61 | 1,310,972 | +0.01(+0.06%) |
Dec 14, 2009 | 21.32 | 21.65 | 21.28 | 21.60 | 1,592,292 | +0.51(+2.41%) |
Dec 11, 2009 | 20.81 | 21.14 | 20.72 | 21.09 | 1,348,497 | +0.46(+2.22%) |
Dec 10, 2009 | 20.85 | 20.97 | 20.52 | 20.63 | 2,089,824 | +0.01(+0.03%) |
Dec 09, 2009 | 20.62 | 20.91 | 20.48 | 20.62 | 1,392,754 | +0.04(+0.21%) |
Dec 08, 2009 | 20.20 | 20.97 | 20.17 | 20.58 | 1,434,739 | +0.11(+0.55%) |
Dec 07, 2009 | 20.86 | 20.95 | 20.33 | 20.47 | 1,550,515 | -0.43(-2.05%) |
Dec 04, 2009 | 20.75 | 21.16 | 20.57 | 20.90 | 2,277,057 | +0.65(+3.19%) |
Dec 03, 2009 | 20.19 | 20.74 | 20.15 | 20.25 | 1,887,105 | +0.11(+0.55%) |
Dec 02, 2009 | 19.68 | 20.23 | 19.48 | 20.14 | 1,572,464 | +0.48(+2.46%) |
Dec 01, 2009 | 19.32 | 19.69 | 19.10 | 19.66 | 2,070,578 | +0.62(+3.26%) |
Nov 30, 2009 | 18.35 | 19.14 | 18.17 | 19.04 | 2,274,975 | +0.76(+4.14%) |
Nov 27, 2009 | 18.29 | 18.73 | 18.14 | 18.28 | 731,190 | -0.58(-3.06%) |
Nov 25, 2009 | 18.84 | 18.97 | 18.70 | 18.86 | 926,199 | +0.16(+0.83%) |
Nov 24, 2009 | 18.91 | 18.96 | 18.63 | 18.70 | 1,105,765 | -0.26(-1.37%) |
Nov 23, 2009 | 19.27 | 19.49 | 18.83 | 18.96 | 2,485,235 | +0.02(+0.10%) |
Nov 20, 2009 | 19.29 | 19.32 | 18.85 | 18.94 | 2,775,682 | -0.47(-2.40%) |
Nov 19, 2009 | 19.68 | 19.72 | 19.39 | 19.41 | 1,389,329 | -0.54(-2.71%) |
Nov 18, 2009 | 19.69 | 20.01 | 19.58 | 19.95 | 1,152,672 | +0.31(+1.58%) |
Nov 17, 2009 | 19.89 | 20.21 | 19.54 | 19.64 | 1,509,656 | -0.40(-2.01%) |
Nov 16, 2009 | 19.96 | 20.30 | 19.85 | 20.04 | 1,287,384 | +0.32(+1.60%) |
Nov 13, 2009 | 19.46 | 19.74 | 19.38 | 19.72 | 896,524 | +0.40(+2.09%) |
Nov 12, 2009 | 19.64 | 19.68 | 19.29 | 19.32 | 967,100 | -0.33(-1.70%) |
Nov 11, 2009 | 19.50 | 19.69 | 19.23 | 19.66 | 1,112,035 | +0.45(+2.32%) |
Nov 10, 2009 | 19.41 | 19.50 | 18.97 | 19.21 | 956,783 | -0.34(-1.75%) |
Nov 09, 2009 | 18.74 | 19.59 | 18.61 | 19.55 | 1,781,919 | +1.07(+5.77%) |
Nov 06, 2009 | 18.64 | 18.79 | 18.28 | 18.48 | 1,289,904 | -0.30(-1.59%) |
Nov 05, 2009 | 18.79 | 18.98 | 18.55 | 18.78 | 2,931,044 | +0.13(+0.70%) |
Nov 04, 2009 | 19.38 | 19.52 | 18.58 | 18.65 | 2,781,500 | -0.58(-3.00%) |
Nov 03, 2009 | 19.12 | 19.33 | 18.85 | 19.23 | 2,841,596 | -0.05(-0.26%) |