Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.88 | 21.08 | 20.58 | 20.63 | 22,738,792 | -0.21(-1.01%) |
Jan 28, 2010 | 21.12 | 21.21 | 20.65 | 20.84 | 28,358,214 | -0.24(-1.14%) |
Jan 27, 2010 | 20.95 | 21.13 | 20.74 | 21.09 | 29,773,846 | +0.06(+0.29%) |
Jan 26, 2010 | 21.00 | 21.24 | 20.91 | 21.03 | 16,863,070 | -0.09(-0.43%) |
Jan 25, 2010 | 21.23 | 21.26 | 20.99 | 21.12 | 16,846,234 | +0.14(+0.65%) |
Jan 22, 2010 | 21.33 | 21.45 | 20.97 | 20.98 | 21,518,524 | -0.32(-1.52%) |
Jan 21, 2010 | 21.79 | 21.89 | 21.29 | 21.30 | 23,212,110 | -0.50(-2.32%) |
Jan 20, 2010 | 21.91 | 21.95 | 21.61 | 21.81 | 13,017,852 | -0.34(-1.53%) |
Jan 19, 2010 | 21.98 | 22.17 | 21.88 | 22.15 | 15,845,488 | +0.24(+1.10%) |
Jan 15, 2010 | 22.12 | 21.91 | 21.91 | 21.91 | 9,621,722 | -0.29(-1.29%) |
Jan 14, 2010 | 22.16 | 22.21 | 22.10 | 22.19 | 6,319,798 | +0.00(+0.00%) |
Jan 13, 2010 | 22.07 | 22.24 | 21.98 | 22.19 | 14,567,532 | +0.09(+0.41%) |
Jan 12, 2010 | 22.10 | 22.16 | 21.95 | 22.10 | 15,950,841 | -0.18(-0.81%) |
Jan 11, 2010 | 22.19 | 22.31 | 22.08 | 22.28 | 15,784,625 | +0.24(+1.09%) |
Jan 08, 2010 | 21.70 | 22.05 | 21.69 | 22.04 | 10,701,738 | +0.35(+1.60%) |
Jan 07, 2010 | 21.43 | 21.73 | 21.35 | 21.70 | 16,080,165 | +0.23(+1.09%) |
Jan 06, 2010 | 21.36 | 21.49 | 21.36 | 21.46 | 7,108,036 | +0.05(+0.21%) |
Jan 05, 2010 | 21.31 | 21.44 | 21.24 | 21.42 | 10,956,150 | +0.08(+0.35%) |
Jan 04, 2010 | 21.17 | 21.34 | 21.07 | 21.34 | 9,914,229 | +0.40(+1.91%) |
Dec 31, 2009 | 21.28 | 20.94 | 20.94 | 20.94 | 4,136,106 | -0.26(-1.24%) |
Dec 30, 2009 | 21.19 | 21.29 | 21.18 | 21.21 | 7,259,722 | -0.11(-0.50%) |
Dec 29, 2009 | 21.35 | 21.35 | 21.28 | 21.31 | 3,825,607 | +0.06(+0.28%) |
Dec 28, 2009 | 21.33 | 21.33 | 21.17 | 21.25 | 8,065,654 | -0.04(-0.18%) |
Dec 24, 2009 | 21.29 | 21.33 | 21.23 | 21.29 | 1,695,250 | +0.08(+0.39%) |
Dec 23, 2009 | 21.18 | 21.24 | 21.09 | 21.21 | 3,971,378 | +0.04(+0.18%) |
Dec 22, 2009 | 21.15 | 21.28 | 21.12 | 21.17 | 7,598,245 | +0.02(+0.11%) |
Dec 21, 2009 | 21.14 | 21.21 | 21.08 | 21.15 | 11,581,350 | +0.16(+0.75%) |
Dec 18, 2009 | 21.12 | 21.15 | 20.86 | 20.99 | 13,052,316 | -0.14(-0.68%) |
Dec 17, 2009 | 21.27 | 21.28 | 21.10 | 21.13 | 11,295,664 | -0.30(-1.41%) |
Dec 16, 2009 | 21.42 | 21.52 | 21.31 | 21.43 | 8,541,664 | -0.02(-0.11%) |
Dec 15, 2009 | 21.43 | 21.52 | 21.34 | 21.46 | 7,938,325 | -0.06(-0.28%) |
Dec 14, 2009 | 21.46 | 21.52 | 21.39 | 21.52 | 7,839,527 | +0.29(+1.35%) |
Dec 11, 2009 | 21.14 | 21.27 | 21.03 | 21.23 | 8,654,005 | +0.21(+1.00%) |
Dec 10, 2009 | 21.06 | 21.18 | 20.97 | 21.02 | 8,301,059 | +0.09(+0.43%) |
Dec 09, 2009 | 20.94 | 20.94 | 20.72 | 20.93 | 13,127,749 | +0.10(+0.47%) |
Dec 08, 2009 | 21.00 | 21.09 | 20.69 | 20.83 | 16,200,282 | -0.32(-1.53%) |
Dec 07, 2009 | 21.19 | 21.31 | 21.14 | 21.15 | 8,911,131 | -0.08(-0.35%) |
Dec 04, 2009 | 21.29 | 21.38 | 20.94 | 21.23 | 15,514,775 | +0.32(+1.51%) |
Dec 03, 2009 | 21.08 | 21.21 | 20.87 | 20.91 | 9,000,616 | -0.10(-0.47%) |
Dec 02, 2009 | 21.07 | 21.21 | 20.94 | 21.01 | 8,300,086 | -0.06(-0.29%) |
Dec 01, 2009 | 21.00 | 21.14 | 20.88 | 21.07 | 11,227,047 | +0.34(+1.64%) |
Nov 30, 2009 | 20.69 | 20.84 | 20.57 | 20.73 | 17,113,938 | +0.07(+0.33%) |
Nov 27, 2009 | 20.40 | 20.87 | 20.38 | 20.66 | 13,390,662 | -0.41(-1.93%) |
Nov 25, 2009 | 20.97 | 21.12 | 20.88 | 21.07 | 8,125,440 | +0.17(+0.83%) |
Nov 24, 2009 | 21.00 | 21.01 | 20.76 | 20.90 | 11,629,137 | -0.17(-0.82%) |
Nov 23, 2009 | 20.96 | 21.15 | 20.87 | 21.07 | 15,929,468 | +0.38(+1.82%) |
Nov 20, 2009 | 20.58 | 20.74 | 20.54 | 20.69 | 13,916,526 | -0.04(-0.18%) |
Nov 19, 2009 | 20.95 | 20.95 | 20.57 | 20.73 | 14,176,116 | -0.32(-1.50%) |
Nov 18, 2009 | 21.18 | 21.18 | 20.95 | 21.05 | 7,577,843 | -0.11(-0.53%) |
Nov 17, 2009 | 21.21 | 21.21 | 20.97 | 21.16 | 9,884,474 | -0.04(-0.18%) |
Nov 16, 2009 | 20.76 | 21.23 | 20.76 | 21.20 | 12,501,375 | +0.47(+2.29%) |
Nov 13, 2009 | 20.63 | 20.81 | 20.47 | 20.72 | 10,548,823 | +0.16(+0.77%) |
Nov 12, 2009 | 20.75 | 20.87 | 20.51 | 20.57 | 14,679,023 | -0.24(-1.16%) |
Nov 11, 2009 | 20.84 | 20.95 | 20.69 | 20.81 | 11,924,308 | +0.16(+0.77%) |
Nov 10, 2009 | 20.63 | 20.80 | 20.53 | 20.65 | 13,759,699 | -0.12(-0.58%) |
Nov 09, 2009 | 20.49 | 20.77 | 20.39 | 20.77 | 12,861,212 | +0.51(+2.53%) |
Nov 06, 2009 | 20.02 | 20.29 | 20.00 | 20.26 | 12,268,051 | +0.36(+1.82%) |
Nov 05, 2009 | 19.76 | 20.08 | 19.63 | 19.90 | 19,184,430 | +0.32(+1.66%) |
Nov 04, 2009 | 19.77 | 19.90 | 19.53 | 19.57 | 16,880,380 | -0.04(-0.19%) |
Nov 03, 2009 | 19.28 | 19.61 | 19.25 | 19.61 | 23,654,764 | +0.33(+1.72%) |