Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.04 | 20.33 | 19.88 | 19.89 | 537,005 | -0.15(-0.77%) |
Jan 28, 2010 | 20.28 | 20.32 | 19.86 | 20.05 | 661,493 | -0.16(-0.81%) |
Jan 27, 2010 | 20.18 | 20.28 | 20.02 | 20.21 | 374,460 | -0.03(-0.17%) |
Jan 26, 2010 | 20.43 | 20.48 | 20.20 | 20.25 | 333,260 | -0.12(-0.61%) |
Jan 25, 2010 | 20.32 | 20.48 | 19.98 | 20.37 | 370,955 | +0.18(+0.91%) |
Jan 22, 2010 | 20.56 | 20.97 | 20.17 | 20.19 | 1,112,895 | -0.41(-1.98%) |
Jan 21, 2010 | 20.74 | 20.96 | 20.48 | 20.59 | 629,980 | -0.15(-0.74%) |
Jan 20, 2010 | 20.84 | 21.01 | 20.59 | 20.75 | 615,005 | -0.24(-1.14%) |
Jan 19, 2010 | 20.68 | 21.07 | 20.64 | 20.99 | 1,088,174 | +0.35(+1.68%) |
Jan 15, 2010 | 21.15 | 20.64 | 20.64 | 20.64 | 1,102,740 | -0.44(-2.10%) |
Jan 14, 2010 | 20.99 | 21.22 | 20.84 | 21.08 | 298,431 | -0.03(-0.16%) |
Jan 13, 2010 | 20.87 | 21.15 | 20.87 | 21.11 | 303,354 | +0.22(+1.04%) |
Jan 12, 2010 | 20.85 | 21.05 | 20.80 | 20.90 | 395,285 | -0.04(-0.19%) |
Jan 11, 2010 | 20.84 | 21.04 | 20.84 | 20.94 | 573,866 | +0.18(+0.86%) |
Jan 08, 2010 | 20.84 | 20.84 | 20.53 | 20.76 | 776,166 | -0.07(-0.36%) |
Jan 07, 2010 | 20.94 | 21.16 | 20.72 | 20.83 | 831,222 | -0.14(-0.69%) |
Jan 06, 2010 | 21.38 | 21.41 | 20.90 | 20.98 | 610,189 | -0.35(-1.65%) |
Jan 05, 2010 | 21.66 | 21.73 | 21.19 | 21.33 | 713,347 | -0.29(-1.35%) |
Jan 04, 2010 | 21.46 | 21.80 | 21.46 | 21.62 | 842,064 | +0.32(+1.49%) |
Dec 31, 2009 | 21.59 | 21.30 | 21.30 | 21.30 | 865,748 | -0.16(-0.74%) |
Dec 30, 2009 | 21.31 | 21.64 | 21.31 | 21.46 | 652,988 | +0.07(+0.32%) |
Dec 29, 2009 | 21.11 | 21.52 | 21.11 | 21.39 | 437,547 | +0.32(+1.51%) |
Dec 28, 2009 | 21.15 | 21.15 | 20.92 | 21.07 | 280,175 | +0.01(+0.05%) |
Dec 24, 2009 | 20.87 | 21.12 | 20.87 | 21.06 | 259,228 | +0.14(+0.66%) |
Dec 23, 2009 | 20.63 | 20.97 | 20.63 | 20.93 | 379,369 | +0.29(+1.42%) |
Dec 22, 2009 | 20.73 | 20.75 | 20.50 | 20.63 | 498,857 | +0.02(+0.10%) |
Dec 21, 2009 | 20.42 | 20.68 | 20.42 | 20.61 | 574,398 | +0.32(+1.59%) |
Dec 18, 2009 | 20.71 | 20.71 | 20.17 | 20.29 | 1,476,876 | -0.27(-1.30%) |
Dec 17, 2009 | 20.60 | 20.85 | 20.49 | 20.56 | 628,678 | -0.22(-1.05%) |
Dec 16, 2009 | 20.99 | 21.01 | 20.75 | 20.78 | 695,190 | -0.07(-0.33%) |
Dec 15, 2009 | 21.02 | 21.14 | 20.65 | 20.85 | 855,966 | -0.10(-0.47%) |
Dec 14, 2009 | 21.31 | 21.34 | 20.91 | 20.95 | 855,671 | -0.13(-0.64%) |
Dec 11, 2009 | 20.67 | 21.13 | 20.58 | 21.08 | 1,239,597 | +0.40(+1.92%) |
Dec 10, 2009 | 19.85 | 21.04 | 19.85 | 20.68 | 3,425,033 | +1.43(+7.45%) |
Dec 09, 2009 | 19.17 | 19.31 | 19.00 | 19.25 | 872,761 | +0.08(+0.44%) |
Dec 08, 2009 | 19.44 | 19.44 | 19.06 | 19.16 | 840,609 | -0.42(-2.15%) |
Dec 07, 2009 | 19.41 | 19.62 | 19.32 | 19.59 | 468,477 | +0.20(+1.05%) |
Dec 04, 2009 | 19.38 | 19.52 | 19.23 | 19.38 | 1,023,408 | +0.24(+1.24%) |
Dec 03, 2009 | 19.33 | 19.46 | 19.11 | 19.14 | 419,643 | -0.11(-0.59%) |
Dec 02, 2009 | 19.17 | 19.47 | 19.05 | 19.26 | 732,290 | +0.02(+0.10%) |
Dec 01, 2009 | 19.38 | 19.43 | 19.15 | 19.24 | 657,293 | -0.01(-0.05%) |
Nov 30, 2009 | 19.47 | 19.47 | 19.05 | 19.25 | 843,959 | -0.19(-1.00%) |
Nov 27, 2009 | 19.39 | 19.68 | 19.39 | 19.44 | 264,980 | -0.31(-1.56%) |
Nov 25, 2009 | 19.74 | 19.91 | 19.69 | 19.75 | 479,160 | -0.04(-0.20%) |
Nov 24, 2009 | 19.72 | 19.91 | 19.63 | 19.79 | 587,680 | +0.17(+0.86%) |
Nov 23, 2009 | 19.40 | 19.80 | 19.40 | 19.62 | 668,123 | +0.25(+1.31%) |
Nov 20, 2009 | 19.47 | 19.64 | 19.27 | 19.37 | 1,030,296 | -0.23(-1.17%) |
Nov 19, 2009 | 19.84 | 19.91 | 19.52 | 19.60 | 921,870 | -0.25(-1.25%) |
Nov 18, 2009 | 19.88 | 20.05 | 19.78 | 19.84 | 1,093,579 | -0.08(-0.40%) |
Nov 17, 2009 | 20.07 | 20.13 | 19.89 | 19.92 | 873,815 | -0.15(-0.74%) |
Nov 16, 2009 | 20.37 | 20.40 | 19.95 | 20.07 | 1,755,384 | -0.27(-1.32%) |
Nov 13, 2009 | 20.39 | 20.51 | 20.21 | 20.34 | 1,250,409 | -0.25(-1.23%) |
Nov 12, 2009 | 20.75 | 20.87 | 20.50 | 20.59 | 647,501 | -0.10(-0.50%) |
Nov 11, 2009 | 21.00 | 21.00 | 20.58 | 20.70 | 532,557 | -0.13(-0.64%) |
Nov 10, 2009 | 20.90 | 21.02 | 20.70 | 20.83 | 692,620 | -0.06(-0.29%) |
Nov 09, 2009 | 20.84 | 20.95 | 20.65 | 20.89 | 562,796 | +0.13(+0.65%) |
Nov 06, 2009 | 20.54 | 20.84 | 20.41 | 20.76 | 575,381 | +0.17(+0.84%) |
Nov 05, 2009 | 20.73 | 20.86 | 20.41 | 20.58 | 1,181,627 | +0.07(+0.36%) |
Nov 04, 2009 | 20.47 | 20.86 | 20.12 | 20.51 | 1,017,558 | +0.17(+0.85%) |
Nov 03, 2009 | 20.43 | 20.55 | 20.03 | 20.34 | 893,018 | -0.07(-0.37%) |