Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.28 | 20.57 | 20.28 | 20.36 | 2,322,389 | +0.12(+0.60%) |
Jan 28, 2010 | 20.56 | 20.58 | 20.15 | 20.24 | 1,660,901 | -0.21(-1.03%) |
Jan 27, 2010 | 20.15 | 20.46 | 20.12 | 20.45 | 2,140,488 | +0.16(+0.80%) |
Jan 26, 2010 | 20.36 | 20.46 | 20.24 | 20.29 | 1,807,151 | -0.15(-0.75%) |
Jan 25, 2010 | 20.57 | 20.57 | 20.30 | 20.44 | 1,631,055 | -0.03(-0.16%) |
Jan 22, 2010 | 20.93 | 21.07 | 20.40 | 20.47 | 2,577,294 | -0.42(-2.02%) |
Jan 21, 2010 | 21.24 | 21.36 | 20.88 | 20.89 | 2,301,097 | -0.39(-1.83%) |
Jan 20, 2010 | 21.45 | 21.46 | 21.08 | 21.28 | 1,271,294 | -0.33(-1.54%) |
Jan 19, 2010 | 21.17 | 21.62 | 21.17 | 21.62 | 843,410 | +0.34(+1.60%) |
Jan 15, 2010 | 21.75 | 21.28 | 21.28 | 21.28 | 1,686,475 | -0.36(-1.65%) |
Jan 14, 2010 | 21.66 | 21.79 | 21.58 | 21.63 | 1,067,389 | -0.14(-0.63%) |
Jan 13, 2010 | 21.51 | 21.82 | 21.47 | 21.77 | 1,047,796 | +0.33(+1.55%) |
Jan 12, 2010 | 21.68 | 21.76 | 21.37 | 21.44 | 1,250,514 | -0.29(-1.34%) |
Jan 11, 2010 | 21.79 | 21.83 | 21.63 | 21.73 | 875,456 | -0.09(-0.41%) |
Jan 08, 2010 | 21.53 | 21.83 | 21.46 | 21.82 | 3,096,599 | +0.21(+0.98%) |
Jan 07, 2010 | 21.08 | 21.61 | 21.08 | 21.61 | 1,276,545 | +0.19(+0.87%) |
Jan 06, 2010 | 21.23 | 21.46 | 21.23 | 21.42 | 1,936,411 | +0.06(+0.27%) |
Jan 05, 2010 | 21.33 | 21.38 | 21.19 | 21.36 | 1,795,179 | -0.03(-0.15%) |
Jan 04, 2010 | 21.27 | 21.51 | 21.18 | 21.40 | 1,296,267 | +0.26(+1.23%) |
Dec 31, 2009 | 21.28 | 21.14 | 21.14 | 21.14 | 835,837 | -0.09(-0.42%) |
Dec 30, 2009 | 21.46 | 21.46 | 21.15 | 21.23 | 1,045,714 | -0.07(-0.34%) |
Dec 29, 2009 | 21.15 | 21.40 | 21.11 | 21.30 | 1,344,104 | +0.13(+0.61%) |
Dec 28, 2009 | 21.41 | 21.43 | 21.08 | 21.17 | 1,990,771 | -0.21(-0.99%) |
Dec 24, 2009 | 21.35 | 21.50 | 21.24 | 21.38 | 1,367,487 | +0.02(+0.08%) |
Dec 23, 2009 | 21.78 | 22.00 | 21.28 | 21.36 | 8,524,994 | -2.70(-11.22%) |
Dec 22, 2009 | 24.14 | 24.23 | 23.93 | 24.06 | 1,381,071 | +0.05(+0.20%) |
Dec 21, 2009 | 24.10 | 24.32 | 23.93 | 24.02 | 1,145,922 | +0.06(+0.27%) |
Dec 18, 2009 | 23.50 | 23.95 | 23.37 | 23.95 | 2,551,461 | +0.62(+2.68%) |
Dec 17, 2009 | 23.70 | 23.70 | 23.24 | 23.33 | 1,651,966 | -0.45(-1.88%) |
Dec 16, 2009 | 23.85 | 24.04 | 23.68 | 23.77 | 947,663 | -0.09(-0.37%) |
Dec 15, 2009 | 24.03 | 24.03 | 23.77 | 23.86 | 1,100,322 | -0.15(-0.64%) |
Dec 14, 2009 | 24.01 | 24.10 | 23.90 | 24.02 | 1,668,095 | +0.24(+0.99%) |
Dec 11, 2009 | 23.65 | 23.85 | 23.56 | 23.78 | 893,844 | +0.29(+1.24%) |
Dec 10, 2009 | 23.44 | 23.69 | 23.42 | 23.49 | 1,129,061 | +0.18(+0.77%) |
Dec 09, 2009 | 23.43 | 23.44 | 23.13 | 23.31 | 1,252,027 | -0.21(-0.90%) |
Dec 08, 2009 | 23.68 | 23.68 | 23.33 | 23.52 | 927,370 | -0.35(-1.46%) |
Dec 07, 2009 | 23.78 | 23.98 | 23.72 | 23.87 | 792,394 | +0.02(+0.10%) |
Dec 04, 2009 | 23.61 | 24.11 | 23.53 | 23.85 | 1,395,364 | +0.55(+2.37%) |
Dec 03, 2009 | 23.42 | 23.55 | 23.27 | 23.29 | 856,318 | -0.16(-0.69%) |
Dec 02, 2009 | 23.33 | 23.59 | 23.14 | 23.46 | 550,429 | +0.17(+0.73%) |
Dec 01, 2009 | 22.91 | 23.31 | 22.91 | 23.29 | 968,849 | +0.51(+2.24%) |
Nov 30, 2009 | 22.82 | 22.99 | 22.63 | 22.78 | 1,519,220 | -0.19(-0.85%) |
Nov 27, 2009 | 22.79 | 23.16 | 22.51 | 22.97 | 437,379 | -0.34(-1.46%) |
Nov 25, 2009 | 23.14 | 23.32 | 22.99 | 23.31 | 740,048 | +0.17(+0.74%) |
Nov 24, 2009 | 23.18 | 23.18 | 22.89 | 23.14 | 795,282 | -0.04(-0.18%) |
Nov 23, 2009 | 22.89 | 23.27 | 22.73 | 23.18 | 1,367,395 | +0.51(+2.25%) |
Nov 20, 2009 | 22.71 | 22.94 | 22.53 | 22.67 | 1,146,725 | -0.11(-0.46%) |
Nov 19, 2009 | 22.55 | 23.08 | 22.53 | 22.78 | 1,295,501 | -0.38(-1.65%) |
Nov 18, 2009 | 23.41 | 23.42 | 23.03 | 23.16 | 983,130 | -0.30(-1.28%) |
Nov 17, 2009 | 23.38 | 23.48 | 23.25 | 23.46 | 892,656 | +0.02(+0.07%) |
Nov 16, 2009 | 23.51 | 23.65 | 23.34 | 23.44 | 1,308,957 | +0.07(+0.31%) |
Nov 13, 2009 | 23.26 | 23.51 | 23.12 | 23.37 | 657,265 | +0.09(+0.38%) |
Nov 12, 2009 | 22.22 | 23.58 | 22.22 | 23.28 | 1,304,744 | -0.27(-1.14%) |
Nov 11, 2009 | 23.63 | 23.68 | 23.37 | 23.55 | 828,177 | +0.05(+0.21%) |
Nov 10, 2009 | 23.75 | 23.90 | 23.37 | 23.50 | 1,226,396 | -0.28(-1.16%) |
Nov 09, 2009 | 23.43 | 23.77 | 23.33 | 23.77 | 1,102,288 | +0.45(+1.91%) |
Nov 06, 2009 | 23.15 | 23.43 | 22.91 | 23.33 | 1,067,721 | +0.12(+0.52%) |
Nov 05, 2009 | 22.91 | 23.29 | 22.91 | 23.21 | 1,043,390 | +0.35(+1.53%) |
Nov 04, 2009 | 22.73 | 23.08 | 22.60 | 22.86 | 2,012,582 | +0.13(+0.57%) |
Nov 03, 2009 | 22.69 | 22.84 | 22.46 | 22.73 | 1,589,380 | +0.02(+0.11%) |