Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.02 | 22.25 | 21.84 | 21.86 | 261,246 | -0.11(-0.50%) |
Jan 28, 2010 | 22.16 | 22.26 | 21.86 | 21.97 | 181,705 | -0.13(-0.61%) |
Jan 27, 2010 | 21.93 | 22.11 | 21.80 | 22.10 | 210,624 | +0.07(+0.32%) |
Jan 26, 2010 | 22.17 | 22.25 | 22.00 | 22.03 | 113,976 | -0.23(-1.03%) |
Jan 25, 2010 | 22.20 | 22.39 | 22.04 | 22.26 | 213,710 | +0.20(+0.89%) |
Jan 22, 2010 | 22.34 | 22.48 | 22.03 | 22.06 | 211,657 | -0.30(-1.34%) |
Jan 21, 2010 | 22.36 | 22.70 | 22.12 | 22.36 | 247,604 | -0.03(-0.14%) |
Jan 20, 2010 | 22.82 | 22.82 | 22.21 | 22.39 | 296,392 | -0.55(-2.38%) |
Jan 19, 2010 | 22.45 | 22.97 | 22.43 | 22.94 | 306,286 | +0.54(+2.40%) |
Jan 15, 2010 | 22.83 | 22.40 | 22.40 | 22.40 | 320,316 | -0.32(-1.42%) |
Jan 14, 2010 | 22.64 | 22.79 | 22.61 | 22.72 | 81,093 | +0.00(+0.00%) |
Jan 13, 2010 | 22.58 | 22.75 | 22.43 | 22.72 | 131,600 | +0.24(+1.05%) |
Jan 12, 2010 | 22.39 | 22.65 | 22.36 | 22.49 | 189,954 | +0.00(+0.00%) |
Jan 11, 2010 | 22.60 | 22.60 | 22.47 | 22.49 | 147,492 | -0.02(-0.07%) |
Jan 08, 2010 | 22.68 | 22.76 | 22.31 | 22.50 | 194,283 | -0.19(-0.84%) |
Jan 07, 2010 | 22.81 | 22.85 | 22.53 | 22.69 | 139,150 | -0.09(-0.42%) |
Jan 06, 2010 | 22.91 | 23.02 | 22.72 | 22.79 | 313,191 | -0.12(-0.52%) |
Jan 05, 2010 | 23.05 | 23.22 | 22.91 | 22.91 | 383,772 | -0.06(-0.28%) |
Jan 04, 2010 | 22.74 | 22.98 | 22.72 | 22.97 | 221,214 | +0.43(+1.93%) |
Dec 31, 2009 | 23.02 | 22.53 | 22.53 | 22.53 | 210,800 | -0.51(-2.23%) |
Dec 30, 2009 | 23.07 | 23.28 | 22.95 | 23.05 | 186,008 | -0.06(-0.24%) |
Dec 29, 2009 | 22.90 | 23.13 | 22.86 | 23.10 | 183,314 | +0.24(+1.07%) |
Dec 28, 2009 | 22.91 | 22.94 | 22.84 | 22.86 | 117,862 | -0.03(-0.14%) |
Dec 24, 2009 | 22.89 | 22.91 | 22.76 | 22.89 | 69,124 | +0.07(+0.31%) |
Dec 23, 2009 | 22.75 | 22.87 | 22.57 | 22.82 | 169,188 | +0.17(+0.73%) |
Dec 22, 2009 | 22.76 | 22.80 | 22.62 | 22.65 | 267,032 | -0.14(-0.62%) |
Dec 21, 2009 | 22.72 | 22.94 | 22.72 | 22.79 | 143,677 | +0.08(+0.35%) |
Dec 18, 2009 | 22.91 | 22.99 | 22.39 | 22.72 | 593,902 | -0.06(-0.28%) |
Dec 17, 2009 | 22.76 | 22.91 | 22.55 | 22.78 | 254,525 | -0.05(-0.23%) |
Dec 16, 2009 | 22.76 | 22.94 | 22.72 | 22.83 | 321,256 | +0.24(+1.07%) |
Dec 15, 2009 | 23.13 | 23.18 | 22.55 | 22.59 | 427,694 | -0.53(-2.29%) |
Dec 14, 2009 | 23.04 | 23.14 | 22.91 | 23.12 | 255,872 | +0.33(+1.46%) |
Dec 11, 2009 | 22.67 | 22.83 | 22.50 | 22.79 | 219,795 | +0.29(+1.30%) |
Dec 10, 2009 | 22.23 | 22.60 | 22.23 | 22.49 | 266,488 | +0.30(+1.35%) |
Dec 09, 2009 | 21.98 | 22.20 | 21.92 | 22.19 | 259,386 | +0.24(+1.08%) |
Dec 08, 2009 | 21.95 | 22.02 | 21.70 | 21.96 | 219,401 | -0.20(-0.89%) |
Dec 07, 2009 | 21.93 | 22.24 | 21.78 | 22.16 | 144,096 | +0.23(+1.04%) |
Dec 04, 2009 | 21.71 | 22.00 | 21.66 | 21.93 | 394,552 | +0.53(+2.47%) |
Dec 03, 2009 | 21.42 | 21.61 | 21.37 | 21.40 | 395,237 | +0.06(+0.30%) |
Dec 02, 2009 | 21.15 | 21.43 | 21.09 | 21.33 | 188,067 | +0.22(+1.05%) |
Dec 01, 2009 | 20.90 | 21.15 | 20.80 | 21.11 | 544,006 | +0.41(+1.98%) |
Nov 30, 2009 | 20.95 | 20.95 | 20.43 | 20.70 | 504,661 | -0.17(-0.80%) |
Nov 27, 2009 | 20.99 | 21.17 | 20.86 | 20.87 | 131,190 | -0.49(-2.29%) |
Nov 25, 2009 | 21.29 | 21.44 | 21.22 | 21.36 | 163,695 | +0.09(+0.45%) |
Nov 24, 2009 | 21.25 | 21.30 | 21.03 | 21.26 | 195,240 | +0.06(+0.30%) |
Nov 23, 2009 | 21.24 | 21.66 | 21.10 | 21.20 | 206,360 | +0.13(+0.60%) |
Nov 20, 2009 | 21.01 | 21.11 | 20.84 | 21.07 | 271,206 | -0.06(-0.30%) |
Nov 19, 2009 | 21.25 | 21.25 | 20.92 | 21.14 | 298,111 | -0.20(-0.93%) |
Nov 18, 2009 | 21.48 | 21.48 | 21.27 | 21.33 | 148,689 | -0.08(-0.37%) |
Nov 17, 2009 | 21.29 | 21.44 | 21.13 | 21.41 | 230,866 | +0.09(+0.41%) |
Nov 16, 2009 | 20.92 | 21.40 | 20.88 | 21.33 | 281,778 | +0.55(+2.62%) |
Nov 13, 2009 | 20.69 | 20.94 | 20.58 | 20.78 | 278,540 | +0.29(+1.43%) |
Nov 12, 2009 | 20.96 | 21.06 | 20.46 | 20.49 | 268,461 | -0.58(-2.77%) |
Nov 11, 2009 | 21.36 | 21.36 | 20.97 | 21.07 | 267,037 | -0.08(-0.37%) |
Nov 10, 2009 | 21.08 | 21.25 | 21.03 | 21.15 | 201,307 | -0.02(-0.11%) |
Nov 09, 2009 | 20.81 | 21.18 | 20.81 | 21.18 | 231,669 | +0.54(+2.60%) |
Nov 06, 2009 | 20.70 | 21.00 | 20.57 | 20.64 | 407,833 | +0.17(+0.81%) |
Nov 05, 2009 | 19.98 | 20.51 | 19.92 | 20.47 | 614,079 | +0.61(+3.06%) |
Nov 04, 2009 | 20.07 | 20.12 | 19.84 | 19.86 | 327,989 | -0.16(-0.79%) |
Nov 03, 2009 | 19.71 | 20.05 | 19.68 | 20.02 | 245,154 | +0.21(+1.08%) |