Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.60 | 22.61 | 22.10 | 22.28 | 6,335,369 | -0.22(-0.98%) |
Jan 28, 2010 | 22.55 | 22.80 | 22.39 | 22.50 | 6,250,838 | -0.25(-1.12%) |
Jan 27, 2010 | 22.67 | 22.80 | 22.38 | 22.75 | 4,482,394 | +0.04(+0.17%) |
Jan 26, 2010 | 22.54 | 22.89 | 22.42 | 22.71 | 5,443,230 | +0.16(+0.71%) |
Jan 25, 2010 | 22.74 | 22.83 | 22.46 | 22.55 | 5,071,380 | +0.00(+0.00%) |
Jan 22, 2010 | 22.69 | 22.90 | 22.43 | 22.55 | 6,717,896 | -0.15(-0.67%) |
Jan 21, 2010 | 22.29 | 22.81 | 22.18 | 22.71 | 20,381,358 | +1.90(+9.16%) |
Jan 20, 2010 | 21.01 | 21.10 | 20.70 | 20.80 | 3,705,165 | -0.40(-1.90%) |
Jan 19, 2010 | 21.12 | 21.41 | 20.96 | 21.20 | 3,767,054 | +0.10(+0.46%) |
Jan 15, 2010 | 21.23 | 21.11 | 21.11 | 21.11 | 10,739,876 | -0.06(-0.28%) |
Jan 14, 2010 | 21.19 | 21.28 | 20.96 | 21.17 | 3,540,901 | -0.03(-0.14%) |
Jan 13, 2010 | 21.08 | 21.25 | 20.94 | 21.20 | 3,778,738 | +0.17(+0.83%) |
Jan 12, 2010 | 21.03 | 21.39 | 20.93 | 21.02 | 4,433,143 | -0.09(-0.44%) |
Jan 11, 2010 | 20.99 | 21.14 | 20.59 | 21.12 | 3,856,270 | +0.20(+0.95%) |
Jan 08, 2010 | 20.73 | 20.94 | 20.59 | 20.92 | 2,618,638 | +0.08(+0.41%) |
Jan 07, 2010 | 20.54 | 20.87 | 20.31 | 20.83 | 4,555,477 | +0.26(+1.26%) |
Jan 06, 2010 | 20.62 | 20.74 | 20.43 | 20.57 | 5,242,062 | +0.06(+0.31%) |
Jan 05, 2010 | 20.53 | 20.57 | 20.21 | 20.51 | 3,826,032 | -0.08(-0.39%) |
Jan 04, 2010 | 20.65 | 20.74 | 20.46 | 20.59 | 4,135,411 | +0.08(+0.37%) |
Dec 31, 2009 | 20.89 | 20.51 | 20.51 | 20.51 | 2,706,422 | -0.34(-1.65%) |
Dec 30, 2009 | 20.89 | 20.96 | 20.77 | 20.86 | 1,374,308 | -0.11(-0.51%) |
Dec 29, 2009 | 20.89 | 21.14 | 20.82 | 20.96 | 1,885,999 | +0.06(+0.26%) |
Dec 28, 2009 | 20.73 | 20.95 | 20.73 | 20.91 | 2,592,142 | +0.21(+1.02%) |
Dec 24, 2009 | 20.54 | 20.78 | 20.54 | 20.70 | 450,876 | +0.19(+0.93%) |
Dec 23, 2009 | 20.46 | 20.55 | 20.38 | 20.50 | 1,864,854 | +0.11(+0.56%) |
Dec 22, 2009 | 20.30 | 20.51 | 20.24 | 20.39 | 3,472,243 | +0.04(+0.21%) |
Dec 21, 2009 | 20.17 | 20.56 | 20.17 | 20.35 | 3,282,369 | +0.20(+1.01%) |
Dec 18, 2009 | 20.51 | 20.51 | 19.97 | 20.14 | 4,709,771 | -0.28(-1.37%) |
Dec 17, 2009 | 20.92 | 20.93 | 20.40 | 20.42 | 3,644,799 | -0.61(-2.88%) |
Dec 16, 2009 | 21.29 | 21.45 | 20.99 | 21.03 | 2,775,374 | -0.14(-0.68%) |
Dec 15, 2009 | 21.26 | 21.30 | 21.11 | 21.17 | 3,025,945 | -0.15(-0.72%) |
Dec 14, 2009 | 21.33 | 21.35 | 21.21 | 21.33 | 4,652,835 | +0.42(+1.99%) |
Dec 11, 2009 | 20.59 | 21.04 | 20.49 | 20.91 | 4,159,483 | +0.47(+2.28%) |
Dec 10, 2009 | 20.19 | 20.53 | 20.18 | 20.45 | 5,814,305 | +0.28(+1.41%) |
Dec 09, 2009 | 20.42 | 20.48 | 19.97 | 20.16 | 3,892,205 | -0.13(-0.65%) |
Dec 08, 2009 | 20.73 | 20.73 | 20.17 | 20.29 | 7,957,499 | -0.52(-2.51%) |
Dec 07, 2009 | 20.72 | 20.99 | 20.53 | 20.81 | 5,168,604 | +0.11(+0.53%) |
Dec 04, 2009 | 21.11 | 21.21 | 20.70 | 20.70 | 9,241,275 | -0.22(-1.05%) |
Dec 03, 2009 | 20.97 | 21.23 | 20.87 | 20.92 | 6,273,331 | -0.07(-0.34%) |
Dec 02, 2009 | 20.61 | 21.01 | 20.55 | 21.00 | 4,776,031 | +0.35(+1.71%) |
Dec 01, 2009 | 20.00 | 20.66 | 20.00 | 20.64 | 4,880,665 | +0.78(+3.93%) |
Nov 30, 2009 | 19.99 | 19.99 | 19.69 | 19.86 | 3,724,812 | -0.07(-0.34%) |
Nov 27, 2009 | 19.96 | 20.03 | 19.57 | 19.93 | 1,885,214 | -0.52(-2.55%) |
Nov 25, 2009 | 20.42 | 20.49 | 20.25 | 20.45 | 2,835,185 | +0.07(+0.35%) |
Nov 24, 2009 | 20.47 | 20.63 | 20.28 | 20.38 | 4,162,395 | -0.10(-0.50%) |
Nov 23, 2009 | 20.53 | 20.88 | 20.37 | 20.48 | 3,843,341 | +0.18(+0.90%) |
Nov 20, 2009 | 20.11 | 20.34 | 19.91 | 20.30 | 4,906,477 | +0.11(+0.53%) |
Nov 19, 2009 | 20.31 | 20.34 | 19.88 | 20.20 | 3,242,416 | -0.23(-1.12%) |
Nov 18, 2009 | 20.75 | 20.81 | 20.23 | 20.42 | 5,153,738 | -0.36(-1.75%) |
Nov 17, 2009 | 20.64 | 20.82 | 20.59 | 20.79 | 5,330,438 | +0.06(+0.31%) |
Nov 16, 2009 | 19.86 | 20.75 | 19.82 | 20.73 | 8,442,607 | +0.95(+4.78%) |
Nov 13, 2009 | 19.68 | 19.85 | 19.57 | 19.78 | 3,874,064 | +0.07(+0.37%) |
Nov 12, 2009 | 19.77 | 19.81 | 19.56 | 19.71 | 7,878,598 | -0.03(-0.15%) |
Nov 11, 2009 | 19.96 | 20.12 | 19.58 | 19.74 | 5,751,025 | -0.14(-0.68%) |
Nov 10, 2009 | 19.95 | 20.20 | 19.79 | 19.87 | 6,111,460 | -0.12(-0.62%) |
Nov 09, 2009 | 19.99 | 20.12 | 19.84 | 20.00 | 5,563,786 | +0.17(+0.83%) |
Nov 06, 2009 | 19.55 | 19.86 | 19.22 | 19.83 | 7,545,557 | +0.49(+2.54%) |
Nov 05, 2009 | 19.01 | 19.61 | 18.96 | 19.34 | 8,507,243 | +0.36(+1.90%) |
Nov 04, 2009 | 19.10 | 19.17 | 18.91 | 18.98 | 4,218,824 | +0.03(+0.18%) |
Nov 03, 2009 | 18.61 | 18.96 | 18.51 | 18.94 | 6,281,448 | +0.11(+0.61%) |