Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.23 | 20.38 | 19.14 | 19.35 | 640,123 | -0.70(-3.51%) |
Jan 28, 2010 | 20.66 | 20.66 | 19.70 | 20.06 | 516,763 | -0.63(-3.05%) |
Jan 27, 2010 | 20.38 | 20.77 | 20.24 | 20.69 | 367,472 | +0.28(+1.35%) |
Jan 26, 2010 | 20.47 | 20.66 | 20.29 | 20.41 | 118,820 | -0.14(-0.69%) |
Jan 25, 2010 | 20.47 | 20.70 | 20.35 | 20.55 | 386,677 | +0.20(+0.99%) |
Jan 22, 2010 | 21.16 | 21.16 | 20.23 | 20.35 | 661,871 | -0.91(-4.26%) |
Jan 21, 2010 | 21.28 | 21.58 | 21.02 | 21.26 | 340,522 | +0.02(+0.09%) |
Jan 20, 2010 | 21.07 | 21.24 | 20.92 | 21.24 | 389,179 | +0.15(+0.70%) |
Jan 19, 2010 | 20.89 | 21.48 | 20.87 | 21.09 | 266,487 | +0.28(+1.35%) |
Jan 15, 2010 | 21.48 | 20.81 | 20.81 | 20.81 | 642,992 | -0.64(-3.00%) |
Jan 14, 2010 | 21.51 | 21.53 | 21.24 | 21.46 | 175,351 | -0.11(-0.51%) |
Jan 13, 2010 | 21.43 | 21.59 | 20.89 | 21.57 | 283,977 | +0.25(+1.17%) |
Jan 12, 2010 | 21.85 | 21.85 | 21.14 | 21.32 | 930,639 | -0.73(-3.32%) |
Jan 11, 2010 | 22.30 | 22.31 | 21.90 | 22.05 | 388,788 | -0.15(-0.68%) |
Jan 08, 2010 | 21.91 | 22.20 | 21.87 | 22.20 | 390,710 | +0.29(+1.34%) |
Jan 07, 2010 | 22.10 | 22.10 | 21.74 | 21.91 | 879,134 | -0.21(-0.94%) |
Jan 06, 2010 | 22.15 | 22.21 | 21.99 | 22.11 | 567,459 | +0.01(+0.04%) |
Jan 05, 2010 | 22.06 | 22.28 | 21.93 | 22.10 | 336,527 | +0.05(+0.21%) |
Jan 04, 2010 | 22.17 | 22.28 | 21.89 | 22.06 | 598,802 | +0.16(+0.74%) |
Dec 31, 2009 | 22.02 | 21.90 | 21.90 | 21.90 | 247,371 | -0.06(-0.27%) |
Dec 30, 2009 | 21.68 | 21.97 | 21.62 | 21.96 | 97,050 | +0.31(+1.45%) |
Dec 29, 2009 | 21.66 | 21.69 | 21.48 | 21.64 | 255,812 | -0.05(-0.23%) |
Dec 28, 2009 | 22.01 | 22.04 | 21.59 | 21.70 | 243,441 | -0.22(-0.99%) |
Dec 24, 2009 | 21.64 | 21.91 | 21.64 | 21.91 | 74,046 | +0.26(+1.21%) |
Dec 23, 2009 | 21.71 | 21.71 | 21.48 | 21.65 | 524,777 | +0.09(+0.41%) |
Dec 22, 2009 | 21.45 | 21.58 | 21.41 | 21.56 | 201,333 | +0.20(+0.95%) |
Dec 21, 2009 | 20.95 | 21.36 | 20.95 | 21.36 | 213,056 | +0.54(+2.61%) |
Dec 18, 2009 | 20.77 | 20.85 | 20.56 | 20.82 | 142,284 | +0.22(+1.05%) |
Dec 17, 2009 | 20.92 | 21.01 | 20.60 | 20.60 | 139,156 | -0.34(-1.60%) |
Dec 16, 2009 | 20.79 | 21.12 | 20.79 | 20.94 | 112,962 | +0.41(+1.99%) |
Dec 15, 2009 | 20.63 | 20.76 | 20.48 | 20.53 | 52,428 | -0.11(-0.51%) |
Dec 14, 2009 | 20.60 | 20.64 | 20.57 | 20.63 | 111,260 | +0.29(+1.42%) |
Dec 11, 2009 | 20.52 | 20.56 | 20.23 | 20.34 | 231,716 | -0.15(-0.72%) |
Dec 10, 2009 | 20.66 | 20.77 | 20.47 | 20.49 | 125,446 | -0.07(-0.36%) |
Dec 09, 2009 | 20.43 | 20.61 | 20.32 | 20.56 | 106,424 | +0.14(+0.68%) |
Dec 08, 2009 | 20.47 | 20.63 | 20.23 | 20.43 | 143,138 | -0.10(-0.47%) |
Dec 07, 2009 | 20.43 | 20.70 | 20.38 | 20.52 | 130,272 | +0.22(+1.09%) |
Dec 04, 2009 | 20.38 | 20.50 | 19.90 | 20.30 | 170,214 | +0.29(+1.47%) |
Dec 03, 2009 | 19.91 | 20.26 | 19.91 | 20.01 | 153,172 | +0.23(+1.15%) |
Dec 02, 2009 | 19.63 | 19.99 | 19.61 | 19.78 | 190,860 | +0.26(+1.36%) |
Dec 01, 2009 | 19.09 | 19.56 | 19.09 | 19.51 | 193,110 | +0.68(+3.62%) |
Nov 30, 2009 | 18.87 | 18.87 | 18.57 | 18.83 | 219,176 | +0.11(+0.56%) |
Nov 27, 2009 | 18.42 | 18.88 | 18.36 | 18.73 | 62,486 | -0.28(-1.45%) |
Nov 25, 2009 | 19.02 | 19.06 | 18.95 | 19.00 | 67,540 | +0.03(+0.15%) |
Nov 24, 2009 | 18.90 | 19.02 | 18.72 | 18.98 | 176,057 | +0.25(+1.33%) |
Nov 23, 2009 | 18.75 | 18.99 | 18.65 | 18.73 | 134,650 | +0.17(+0.89%) |
Nov 20, 2009 | 18.54 | 18.59 | 18.42 | 18.56 | 106,143 | -0.15(-0.81%) |
Nov 19, 2009 | 19.06 | 19.06 | 18.47 | 18.71 | 258,842 | -0.65(-3.37%) |
Nov 18, 2009 | 19.41 | 19.42 | 19.24 | 19.37 | 121,525 | -0.07(-0.38%) |
Nov 17, 2009 | 19.31 | 19.46 | 19.15 | 19.44 | 256,199 | +0.11(+0.57%) |
Nov 16, 2009 | 18.96 | 19.42 | 18.96 | 19.33 | 105,954 | +0.43(+2.26%) |
Nov 13, 2009 | 18.73 | 18.99 | 18.63 | 18.90 | 205,309 | +0.22(+1.18%) |
Nov 12, 2009 | 18.85 | 19.13 | 18.67 | 18.68 | 338,573 | -0.01(-0.05%) |
Nov 11, 2009 | 18.53 | 18.91 | 18.53 | 18.69 | 171,579 | +0.28(+1.50%) |
Nov 10, 2009 | 18.42 | 18.61 | 18.20 | 18.42 | 230,468 | -0.04(-0.20%) |
Nov 09, 2009 | 17.99 | 18.47 | 17.99 | 18.45 | 208,076 | +0.57(+3.19%) |
Nov 06, 2009 | 17.66 | 18.06 | 17.65 | 17.88 | 395,388 | +0.07(+0.39%) |
Nov 05, 2009 | 17.50 | 17.84 | 17.48 | 17.81 | 228,155 | +0.52(+2.98%) |
Nov 04, 2009 | 17.22 | 17.59 | 17.22 | 17.30 | 685,217 | +0.17(+1.02%) |
Nov 03, 2009 | 16.83 | 17.12 | 16.65 | 17.12 | 1,224,646 | -0.01(-0.05%) |