Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.76 | 23.97 | 23.49 | 23.52 | 1,324,769 | -0.11(-0.47%) |
Jan 28, 2010 | 24.00 | 24.00 | 23.63 | 23.63 | 1,454,345 | -0.20(-0.85%) |
Jan 27, 2010 | 23.50 | 23.93 | 23.28 | 23.83 | 1,657,387 | +0.27(+1.14%) |
Jan 26, 2010 | 23.91 | 24.30 | 23.53 | 23.56 | 1,926,479 | -0.47(-1.96%) |
Jan 25, 2010 | 24.12 | 24.20 | 23.88 | 24.03 | 2,877,284 | +0.22(+0.91%) |
Jan 22, 2010 | 23.43 | 24.35 | 23.28 | 23.82 | 6,052,723 | +0.40(+1.69%) |
Jan 21, 2010 | 22.62 | 23.55 | 22.14 | 23.42 | 5,451,363 | +0.75(+3.30%) |
Jan 20, 2010 | 22.90 | 22.99 | 22.41 | 22.67 | 1,715,309 | -0.40(-1.72%) |
Jan 19, 2010 | 22.82 | 23.25 | 22.70 | 23.07 | 2,786,272 | +0.22(+0.98%) |
Jan 15, 2010 | 23.29 | 22.84 | 22.84 | 22.84 | 1,827,378 | -0.55(-2.34%) |
Jan 14, 2010 | 23.56 | 23.58 | 23.17 | 23.39 | 1,370,668 | -0.25(-1.04%) |
Jan 13, 2010 | 23.53 | 23.79 | 23.35 | 23.64 | 742,384 | +0.22(+0.93%) |
Jan 12, 2010 | 23.51 | 23.85 | 23.35 | 23.42 | 1,029,710 | -0.22(-0.92%) |
Jan 11, 2010 | 23.57 | 23.81 | 23.41 | 23.64 | 882,154 | +0.16(+0.70%) |
Jan 08, 2010 | 23.41 | 23.49 | 23.21 | 23.47 | 791,683 | +0.02(+0.06%) |
Jan 07, 2010 | 23.07 | 23.50 | 22.96 | 23.46 | 1,366,518 | +0.28(+1.23%) |
Jan 06, 2010 | 23.14 | 23.24 | 22.90 | 23.17 | 1,773,365 | -0.07(-0.29%) |
Jan 05, 2010 | 22.49 | 23.25 | 22.45 | 23.24 | 1,841,118 | +0.67(+2.98%) |
Jan 04, 2010 | 22.22 | 22.60 | 22.16 | 22.57 | 1,641,456 | +0.51(+2.31%) |
Dec 31, 2009 | 22.27 | 22.06 | 22.06 | 22.06 | 783,047 | -0.16(-0.71%) |
Dec 30, 2009 | 22.15 | 22.28 | 22.10 | 22.21 | 588,250 | +0.00(+0.00%) |
Dec 29, 2009 | 22.27 | 22.34 | 22.11 | 22.21 | 589,639 | +0.03(+0.14%) |
Dec 28, 2009 | 22.24 | 22.24 | 22.06 | 22.18 | 1,017,957 | +0.04(+0.17%) |
Dec 24, 2009 | 22.10 | 22.23 | 22.04 | 22.15 | 430,884 | +0.12(+0.54%) |
Dec 23, 2009 | 22.02 | 22.11 | 21.95 | 22.03 | 788,370 | +0.01(+0.03%) |
Dec 22, 2009 | 22.29 | 22.45 | 21.98 | 22.02 | 1,224,801 | -0.25(-1.14%) |
Dec 21, 2009 | 22.28 | 22.47 | 22.20 | 22.27 | 872,145 | +0.22(+0.98%) |
Dec 18, 2009 | 22.24 | 22.29 | 21.70 | 22.06 | 2,333,100 | -0.13(-0.61%) |
Dec 17, 2009 | 22.39 | 22.67 | 22.18 | 22.19 | 1,268,236 | -0.33(-1.46%) |
Dec 16, 2009 | 22.44 | 22.63 | 22.36 | 22.52 | 1,118,584 | +0.25(+1.14%) |
Dec 15, 2009 | 22.33 | 22.57 | 22.12 | 22.27 | 2,299,521 | -0.25(-1.13%) |
Dec 14, 2009 | 22.38 | 22.55 | 22.33 | 22.52 | 1,343,136 | +0.36(+1.62%) |
Dec 11, 2009 | 22.11 | 22.19 | 21.92 | 22.16 | 1,090,226 | +0.19(+0.85%) |
Dec 10, 2009 | 21.83 | 22.06 | 21.70 | 21.98 | 1,812,369 | +0.20(+0.93%) |
Dec 09, 2009 | 21.87 | 21.88 | 21.65 | 21.77 | 2,330,118 | -0.09(-0.41%) |
Dec 08, 2009 | 22.26 | 22.35 | 21.73 | 21.86 | 3,059,557 | -0.58(-2.57%) |
Dec 07, 2009 | 22.90 | 22.94 | 22.29 | 22.44 | 1,751,193 | -0.43(-1.87%) |
Dec 04, 2009 | 23.01 | 23.09 | 22.51 | 22.87 | 1,101,000 | +0.22(+0.96%) |
Dec 03, 2009 | 23.20 | 23.41 | 22.59 | 22.65 | 1,591,661 | -0.43(-1.88%) |
Dec 02, 2009 | 23.22 | 23.22 | 22.99 | 23.08 | 1,285,837 | +0.08(+0.36%) |
Dec 01, 2009 | 23.08 | 23.17 | 22.82 | 23.00 | 1,380,705 | +0.13(+0.56%) |
Nov 30, 2009 | 22.81 | 22.93 | 22.54 | 22.87 | 2,162,301 | +0.23(+1.02%) |
Nov 27, 2009 | 22.81 | 22.94 | 22.57 | 22.64 | 890,975 | -0.67(-2.86%) |
Nov 25, 2009 | 23.45 | 23.46 | 23.26 | 23.31 | 1,440,172 | +0.05(+0.23%) |
Nov 24, 2009 | 23.47 | 23.52 | 23.14 | 23.25 | 1,173,870 | -0.12(-0.51%) |
Nov 23, 2009 | 23.23 | 23.55 | 23.20 | 23.37 | 1,358,717 | +0.39(+1.69%) |
Nov 20, 2009 | 22.88 | 23.08 | 22.69 | 22.99 | 913,014 | -0.05(-0.23%) |
Nov 19, 2009 | 23.28 | 23.43 | 22.93 | 23.04 | 1,341,583 | -0.37(-1.60%) |
Nov 18, 2009 | 23.38 | 23.50 | 23.09 | 23.41 | 1,501,896 | +0.04(+0.19%) |
Nov 17, 2009 | 23.51 | 23.55 | 23.12 | 23.37 | 843,282 | -0.16(-0.70%) |
Nov 16, 2009 | 23.73 | 23.73 | 23.39 | 23.53 | 1,380,701 | +0.22(+0.96%) |
Nov 13, 2009 | 23.71 | 23.75 | 23.12 | 23.31 | 1,504,239 | -0.32(-1.36%) |
Nov 12, 2009 | 23.91 | 23.97 | 23.60 | 23.63 | 1,258,936 | -0.37(-1.53%) |
Nov 11, 2009 | 23.67 | 24.01 | 23.58 | 24.00 | 1,224,374 | +0.47(+2.00%) |
Nov 10, 2009 | 23.81 | 23.81 | 23.40 | 23.52 | 1,171,303 | -0.34(-1.41%) |
Nov 09, 2009 | 23.39 | 23.92 | 23.27 | 23.86 | 1,711,531 | +0.79(+3.44%) |
Nov 06, 2009 | 22.64 | 23.10 | 22.52 | 23.07 | 1,373,322 | +0.16(+0.69%) |
Nov 05, 2009 | 22.77 | 22.96 | 22.47 | 22.91 | 1,653,299 | +0.31(+1.36%) |
Nov 04, 2009 | 22.74 | 23.05 | 22.53 | 22.60 | 2,102,440 | +0.16(+0.70%) |
Nov 03, 2009 | 22.07 | 22.68 | 21.89 | 22.45 | 2,514,667 | +0.24(+1.08%) |