Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.93 | 21.11 | 20.38 | 20.46 | 543,116 | -0.41(-1.95%) |
Jan 28, 2010 | 21.23 | 21.23 | 20.68 | 20.86 | 401,600 | -0.21(-1.00%) |
Jan 27, 2010 | 20.71 | 21.11 | 20.64 | 21.07 | 170,799 | +0.34(+1.66%) |
Jan 26, 2010 | 21.03 | 21.20 | 20.73 | 20.73 | 624,386 | -0.44(-2.07%) |
Jan 25, 2010 | 21.33 | 21.42 | 21.08 | 21.17 | 173,383 | +0.11(+0.52%) |
Jan 22, 2010 | 21.58 | 21.64 | 20.98 | 21.06 | 703,084 | -0.60(-2.75%) |
Jan 21, 2010 | 22.15 | 22.27 | 21.45 | 21.65 | 790,939 | -0.55(-2.47%) |
Jan 20, 2010 | 22.16 | 22.26 | 21.94 | 22.20 | 207,113 | -0.13(-0.56%) |
Jan 19, 2010 | 22.02 | 22.34 | 22.01 | 22.33 | 197,128 | +0.22(+0.99%) |
Jan 15, 2010 | 22.23 | 22.11 | 22.11 | 22.11 | 105,774 | -0.20(-0.88%) |
Jan 14, 2010 | 22.24 | 22.37 | 22.13 | 22.31 | 344,671 | -0.03(-0.14%) |
Jan 13, 2010 | 22.27 | 22.38 | 22.05 | 22.34 | 378,087 | +0.14(+0.64%) |
Jan 12, 2010 | 22.42 | 22.54 | 22.13 | 22.20 | 317,071 | -0.38(-1.70%) |
Jan 11, 2010 | 22.72 | 22.74 | 22.52 | 22.58 | 732,386 | -0.06(-0.28%) |
Jan 08, 2010 | 22.63 | 22.67 | 22.48 | 22.64 | 550,529 | -0.06(-0.28%) |
Jan 07, 2010 | 22.46 | 23.41 | 22.38 | 22.71 | 1,009,820 | +0.16(+0.70%) |
Jan 06, 2010 | 22.51 | 22.56 | 22.44 | 22.55 | 185,083 | -0.04(-0.17%) |
Jan 05, 2010 | 22.48 | 22.59 | 22.35 | 22.59 | 144,047 | +0.05(+0.21%) |
Jan 04, 2010 | 22.38 | 22.57 | 22.16 | 22.54 | 140,904 | +0.49(+2.24%) |
Dec 31, 2009 | 22.23 | 22.05 | 22.05 | 22.05 | 110,240 | -0.07(-0.32%) |
Dec 30, 2009 | 22.02 | 22.15 | 21.99 | 22.12 | 58,765 | -0.01(-0.04%) |
Dec 29, 2009 | 22.20 | 22.21 | 22.11 | 22.13 | 572,851 | +0.00(+0.00%) |
Dec 28, 2009 | 22.29 | 22.29 | 22.06 | 22.13 | 58,276 | -0.02(-0.07%) |
Dec 24, 2009 | 22.14 | 22.18 | 22.07 | 22.14 | 6,980 | +0.06(+0.28%) |
Dec 23, 2009 | 22.12 | 22.12 | 22.02 | 22.08 | 39,632 | +0.09(+0.43%) |
Dec 22, 2009 | 21.80 | 22.01 | 21.77 | 21.98 | 883,800 | +0.22(+1.01%) |
Dec 21, 2009 | 21.60 | 21.77 | 21.57 | 21.76 | 123,827 | +0.24(+1.13%) |
Dec 18, 2009 | 21.29 | 21.52 | 21.17 | 21.52 | 296,612 | +0.27(+1.29%) |
Dec 17, 2009 | 21.47 | 21.52 | 21.24 | 21.25 | 387,561 | -0.27(-1.27%) |
Dec 16, 2009 | 21.34 | 21.61 | 21.34 | 21.52 | 69,811 | +0.29(+1.36%) |
Dec 15, 2009 | 21.36 | 21.40 | 21.22 | 21.23 | 498,580 | -0.22(-1.02%) |
Dec 14, 2009 | 21.41 | 21.49 | 21.37 | 21.45 | 555,117 | +0.08(+0.37%) |
Dec 11, 2009 | 21.34 | 21.38 | 21.27 | 21.37 | 53,303 | +0.12(+0.55%) |
Dec 10, 2009 | 21.36 | 21.38 | 21.20 | 21.26 | 281,320 | -0.04(-0.18%) |
Dec 09, 2009 | 21.20 | 21.38 | 21.05 | 21.29 | 392,081 | +0.15(+0.70%) |
Dec 08, 2009 | 21.14 | 21.28 | 21.04 | 21.15 | 1,018,391 | -0.19(-0.88%) |
Dec 07, 2009 | 21.53 | 21.60 | 21.25 | 21.33 | 2,217,494 | -0.29(-1.34%) |
Dec 04, 2009 | 21.71 | 21.72 | 21.25 | 21.62 | 1,085,737 | +0.29(+1.36%) |
Dec 03, 2009 | 21.79 | 21.83 | 21.31 | 21.33 | 150,925 | -0.30(-1.37%) |
Dec 02, 2009 | 21.69 | 21.81 | 21.57 | 21.63 | 298,278 | -0.04(-0.18%) |
Dec 01, 2009 | 21.71 | 21.80 | 21.52 | 21.67 | 1,169,413 | +0.10(+0.47%) |
Nov 30, 2009 | 21.24 | 21.58 | 21.17 | 21.57 | 2,379,950 | +0.35(+1.66%) |
Nov 27, 2009 | 21.22 | 21.47 | 20.81 | 21.22 | 1,167,186 | -0.55(-2.52%) |
Nov 25, 2009 | 22.03 | 22.03 | 21.75 | 21.76 | 645,508 | -0.13(-0.61%) |
Nov 24, 2009 | 22.04 | 22.04 | 21.72 | 21.90 | 241,168 | -0.16(-0.71%) |
Nov 23, 2009 | 22.23 | 22.33 | 21.98 | 22.05 | 154,496 | +0.00(+0.00%) |
Nov 20, 2009 | 22.01 | 22.12 | 21.91 | 22.05 | 155,906 | -0.09(-0.42%) |
Nov 19, 2009 | 22.37 | 22.40 | 22.01 | 22.15 | 213,617 | -0.41(-1.84%) |
Nov 18, 2009 | 22.54 | 22.57 | 22.37 | 22.56 | 99,551 | -0.02(-0.10%) |
Nov 17, 2009 | 22.63 | 22.69 | 22.48 | 22.59 | 90,015 | -0.13(-0.55%) |
Nov 16, 2009 | 22.80 | 22.87 | 22.55 | 22.71 | 437,349 | +0.31(+1.40%) |
Nov 13, 2009 | 22.34 | 22.51 | 22.21 | 22.40 | 137,257 | -0.01(-0.03%) |
Nov 12, 2009 | 22.60 | 22.76 | 22.39 | 22.41 | 242,023 | -0.25(-1.11%) |
Nov 11, 2009 | 22.61 | 22.87 | 22.53 | 22.66 | 218,807 | +0.27(+1.19%) |
Nov 10, 2009 | 22.41 | 22.49 | 22.26 | 22.39 | 238,950 | -0.09(-0.42%) |
Nov 09, 2009 | 22.13 | 22.49 | 22.06 | 22.48 | 600,864 | +0.60(+2.72%) |
Nov 06, 2009 | 21.57 | 21.91 | 21.49 | 21.89 | 706,128 | +0.13(+0.58%) |
Nov 05, 2009 | 21.47 | 21.78 | 21.43 | 21.76 | 92,746 | +0.48(+2.24%) |
Nov 04, 2009 | 21.69 | 21.83 | 21.24 | 21.29 | 417,644 | -0.23(-1.09%) |
Nov 03, 2009 | 21.27 | 21.58 | 21.14 | 21.52 | 619,890 | +0.02(+0.11%) |