Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.70 | 21.70 | 21.38 | 21.44 | 515,738 | +0.17(+0.81%) |
Jan 28, 2010 | 22.21 | 22.27 | 21.21 | 21.27 | 855,685 | -0.20(-0.93%) |
Jan 27, 2010 | 21.31 | 21.59 | 21.31 | 21.46 | 447,273 | +0.13(+0.59%) |
Jan 26, 2010 | 21.69 | 21.70 | 21.04 | 21.34 | 318,008 | -0.40(-1.83%) |
Jan 25, 2010 | 21.79 | 21.93 | 21.62 | 21.74 | 466,199 | +0.14(+0.63%) |
Jan 22, 2010 | 21.70 | 22.09 | 21.47 | 21.60 | 436,612 | -0.20(-0.91%) |
Jan 21, 2010 | 21.85 | 22.08 | 21.32 | 21.80 | 1,066,396 | -0.33(-1.51%) |
Jan 20, 2010 | 23.21 | 23.50 | 21.47 | 22.13 | 2,987,464 | -1.53(-6.46%) |
Jan 19, 2010 | 23.59 | 23.66 | 23.17 | 23.66 | 1,013,682 | -0.73(-3.00%) |
Jan 15, 2010 | 24.44 | 24.39 | 24.39 | 24.39 | 419,849 | -0.13(-0.52%) |
Jan 14, 2010 | 24.36 | 24.71 | 24.36 | 24.52 | 246,844 | -0.08(-0.33%) |
Jan 13, 2010 | 24.09 | 24.67 | 24.09 | 24.60 | 314,860 | +0.87(+3.66%) |
Jan 12, 2010 | 24.27 | 24.27 | 23.57 | 23.73 | 285,152 | -0.24(-1.02%) |
Jan 11, 2010 | 23.67 | 23.99 | 23.67 | 23.98 | 315,589 | +0.49(+2.08%) |
Jan 08, 2010 | 23.63 | 23.74 | 23.33 | 23.49 | 451,155 | -0.15(-0.65%) |
Jan 07, 2010 | 23.45 | 23.72 | 23.29 | 23.64 | 788,184 | -0.02(-0.08%) |
Jan 06, 2010 | 23.52 | 23.74 | 23.43 | 23.66 | 1,145,039 | +0.78(+3.40%) |
Jan 05, 2010 | 23.08 | 23.13 | 22.81 | 22.88 | 563,258 | +0.39(+1.73%) |
Jan 04, 2010 | 22.47 | 22.69 | 22.23 | 22.49 | 401,277 | +0.61(+2.77%) |
Dec 31, 2009 | 22.14 | 21.89 | 21.89 | 21.89 | 316,103 | -0.19(-0.86%) |
Dec 30, 2009 | 22.03 | 22.12 | 21.81 | 22.08 | 272,004 | +0.05(+0.21%) |
Dec 29, 2009 | 22.42 | 22.42 | 21.93 | 22.03 | 457,869 | -0.80(-3.49%) |
Dec 28, 2009 | 23.32 | 23.32 | 22.73 | 22.83 | 196,113 | -0.09(-0.39%) |
Dec 24, 2009 | 23.31 | 23.31 | 22.81 | 22.92 | 151,101 | -0.15(-0.67%) |
Dec 23, 2009 | 23.74 | 23.76 | 22.97 | 23.07 | 572,477 | -0.52(-2.18%) |
Dec 22, 2009 | 23.60 | 23.68 | 23.28 | 23.59 | 333,673 | -0.04(-0.15%) |
Dec 21, 2009 | 23.93 | 24.00 | 23.62 | 23.62 | 247,727 | +0.17(+0.73%) |
Dec 18, 2009 | 23.34 | 23.51 | 23.10 | 23.45 | 936,573 | +0.74(+3.26%) |
Dec 17, 2009 | 22.59 | 22.78 | 22.38 | 22.71 | 391,863 | +0.29(+1.28%) |
Dec 16, 2009 | 22.31 | 22.53 | 22.12 | 22.42 | 715,941 | +0.36(+1.65%) |
Dec 15, 2009 | 21.74 | 22.17 | 21.74 | 22.06 | 200,473 | +0.37(+1.71%) |
Dec 14, 2009 | 21.58 | 21.77 | 21.57 | 21.69 | 212,955 | +0.15(+0.71%) |
Dec 11, 2009 | 21.69 | 21.69 | 21.45 | 21.54 | 167,013 | -0.14(-0.67%) |
Dec 10, 2009 | 21.78 | 21.84 | 21.43 | 21.68 | 288,342 | +0.40(+1.87%) |
Dec 09, 2009 | 21.02 | 21.33 | 20.91 | 21.28 | 428,808 | +0.14(+0.64%) |
Dec 08, 2009 | 21.07 | 21.15 | 20.89 | 21.15 | 201,249 | -0.08(-0.38%) |
Dec 07, 2009 | 21.29 | 21.49 | 21.19 | 21.23 | 241,340 | -0.37(-1.72%) |
Dec 04, 2009 | 22.15 | 22.16 | 21.43 | 21.60 | 602,371 | -0.61(-2.77%) |
Dec 03, 2009 | 22.15 | 22.60 | 22.10 | 22.21 | 479,768 | +0.05(+0.20%) |
Dec 02, 2009 | 22.15 | 22.22 | 21.94 | 22.17 | 419,017 | -0.42(-1.84%) |
Dec 01, 2009 | 22.51 | 22.73 | 22.38 | 22.59 | 481,920 | +0.66(+3.01%) |
Nov 30, 2009 | 21.89 | 21.93 | 21.49 | 21.93 | 372,750 | +0.40(+1.85%) |
Nov 27, 2009 | 21.41 | 21.84 | 21.08 | 21.53 | 210,331 | -0.11(-0.50%) |
Nov 25, 2009 | 21.76 | 21.87 | 21.55 | 21.64 | 215,354 | -0.10(-0.46%) |
Nov 24, 2009 | 21.68 | 22.03 | 21.68 | 21.74 | 152,793 | -0.07(-0.33%) |
Nov 23, 2009 | 21.75 | 21.92 | 21.63 | 21.81 | 257,892 | +0.09(+0.42%) |
Nov 20, 2009 | 21.51 | 21.79 | 21.44 | 21.72 | 510,293 | +0.52(+2.43%) |
Nov 19, 2009 | 21.35 | 21.35 | 20.76 | 21.20 | 520,404 | -0.47(-2.17%) |
Nov 18, 2009 | 21.79 | 21.79 | 21.36 | 21.67 | 408,185 | -0.30(-1.36%) |
Nov 17, 2009 | 21.96 | 22.02 | 21.74 | 21.97 | 478,175 | -0.18(-0.82%) |
Nov 16, 2009 | 22.00 | 22.27 | 21.59 | 22.15 | 738,354 | +0.25(+1.16%) |
Nov 13, 2009 | 21.64 | 21.99 | 21.61 | 21.90 | 282,208 | +0.46(+2.15%) |
Nov 12, 2009 | 21.71 | 21.83 | 21.08 | 21.44 | 448,151 | -0.81(-3.66%) |
Nov 11, 2009 | 22.23 | 22.39 | 21.69 | 22.25 | 469,524 | +0.55(+2.54%) |
Nov 10, 2009 | 21.50 | 22.11 | 21.24 | 21.70 | 860,188 | +0.18(+0.84%) |
Nov 09, 2009 | 21.17 | 21.70 | 21.17 | 21.52 | 442,692 | +0.72(+3.48%) |
Nov 06, 2009 | 20.45 | 20.85 | 20.45 | 20.80 | 245,010 | +0.07(+0.35%) |
Nov 05, 2009 | 20.76 | 20.86 | 20.44 | 20.72 | 291,978 | +0.21(+1.01%) |
Nov 04, 2009 | 20.44 | 20.98 | 20.43 | 20.51 | 479,521 | +0.18(+0.89%) |
Nov 03, 2009 | 20.07 | 20.59 | 19.89 | 20.33 | 559,538 | -0.40(-1.92%) |