Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.38 | 21.61 | 20.82 | 20.96 | 493,759 | -0.29(-1.37%) |
Jan 28, 2010 | 21.60 | 21.68 | 21.02 | 21.25 | 462,337 | -0.24(-1.11%) |
Jan 27, 2010 | 21.55 | 21.70 | 21.17 | 21.48 | 405,960 | -0.11(-0.52%) |
Jan 26, 2010 | 21.56 | 21.91 | 21.43 | 21.60 | 465,827 | -0.13(-0.61%) |
Jan 25, 2010 | 21.75 | 21.91 | 21.68 | 21.73 | 279,460 | +0.16(+0.73%) |
Jan 22, 2010 | 22.00 | 22.12 | 21.55 | 21.57 | 485,100 | -0.53(-2.42%) |
Jan 21, 2010 | 22.53 | 22.61 | 22.05 | 22.10 | 503,439 | -0.40(-1.79%) |
Jan 20, 2010 | 22.64 | 22.64 | 22.36 | 22.51 | 268,250 | -0.36(-1.56%) |
Jan 19, 2010 | 22.66 | 22.90 | 22.58 | 22.86 | 304,831 | +0.17(+0.76%) |
Jan 15, 2010 | 22.85 | 22.69 | 22.69 | 22.69 | 405,965 | -0.20(-0.89%) |
Jan 14, 2010 | 22.82 | 22.94 | 22.75 | 22.89 | 390,706 | +0.04(+0.17%) |
Jan 13, 2010 | 22.74 | 22.89 | 22.44 | 22.86 | 414,471 | +0.13(+0.58%) |
Jan 12, 2010 | 22.81 | 22.87 | 22.63 | 22.72 | 436,281 | -0.37(-1.60%) |
Jan 11, 2010 | 23.26 | 23.29 | 22.92 | 23.09 | 461,609 | -0.01(-0.03%) |
Jan 08, 2010 | 22.86 | 23.10 | 22.80 | 23.10 | 304,508 | +0.18(+0.81%) |
Jan 07, 2010 | 22.91 | 22.99 | 22.74 | 22.91 | 327,586 | -0.09(-0.40%) |
Jan 06, 2010 | 22.72 | 23.05 | 22.66 | 23.01 | 555,908 | +0.24(+1.07%) |
Jan 05, 2010 | 22.59 | 22.77 | 22.49 | 22.76 | 324,165 | +0.19(+0.85%) |
Jan 04, 2010 | 22.26 | 22.57 | 22.25 | 22.57 | 410,147 | +0.65(+2.98%) |
Dec 31, 2009 | 22.20 | 21.92 | 21.92 | 21.92 | 497,712 | -0.20(-0.89%) |
Dec 30, 2009 | 22.09 | 22.13 | 21.98 | 22.12 | 396,159 | -0.02(-0.09%) |
Dec 29, 2009 | 22.35 | 22.35 | 22.09 | 22.14 | 171,980 | -0.14(-0.62%) |
Dec 28, 2009 | 22.34 | 22.37 | 22.18 | 22.28 | 261,083 | +0.08(+0.36%) |
Dec 24, 2009 | 22.16 | 22.23 | 22.14 | 22.20 | 110,544 | +0.09(+0.39%) |
Dec 23, 2009 | 22.06 | 22.15 | 21.96 | 22.11 | 433,457 | +0.14(+0.65%) |
Dec 22, 2009 | 21.93 | 22.06 | 21.91 | 21.97 | 280,105 | +0.08(+0.36%) |
Dec 21, 2009 | 21.81 | 21.96 | 21.80 | 21.89 | 249,153 | +0.22(+1.03%) |
Dec 18, 2009 | 21.73 | 21.83 | 21.55 | 21.66 | 185,875 | +0.06(+0.27%) |
Dec 17, 2009 | 21.63 | 21.75 | 21.51 | 21.61 | 268,161 | -0.17(-0.78%) |
Dec 16, 2009 | 21.72 | 21.95 | 21.72 | 21.78 | 515,177 | +0.12(+0.55%) |
Dec 15, 2009 | 21.53 | 21.73 | 21.52 | 21.66 | 190,465 | +0.09(+0.43%) |
Dec 14, 2009 | 21.59 | 21.62 | 21.53 | 21.57 | 281,183 | +0.13(+0.61%) |
Dec 11, 2009 | 21.57 | 21.57 | 21.32 | 21.43 | 553,893 | +0.00(+0.00%) |
Dec 10, 2009 | 21.41 | 21.51 | 21.28 | 21.43 | 498,940 | +0.22(+1.02%) |
Dec 09, 2009 | 21.24 | 21.38 | 20.95 | 21.22 | 267,024 | +0.01(+0.03%) |
Dec 08, 2009 | 21.41 | 21.44 | 21.07 | 21.21 | 259,650 | -0.37(-1.70%) |
Dec 07, 2009 | 21.49 | 21.80 | 21.47 | 21.58 | 320,054 | -0.04(-0.18%) |
Dec 04, 2009 | 22.05 | 22.22 | 21.48 | 21.62 | 310,177 | -0.12(-0.57%) |
Dec 03, 2009 | 22.10 | 22.12 | 21.74 | 21.74 | 193,658 | -0.36(-1.63%) |
Dec 02, 2009 | 22.27 | 22.37 | 21.99 | 22.10 | 336,122 | -0.12(-0.53%) |
Dec 01, 2009 | 22.24 | 22.37 | 22.15 | 22.22 | 245,064 | +0.32(+1.47%) |
Nov 30, 2009 | 21.87 | 22.08 | 21.76 | 21.90 | 242,350 | -0.01(-0.03%) |
Nov 27, 2009 | 21.78 | 22.03 | 21.65 | 21.91 | 158,965 | -0.53(-2.34%) |
Nov 25, 2009 | 22.22 | 22.46 | 22.07 | 22.43 | 199,828 | +0.24(+1.07%) |
Nov 24, 2009 | 22.08 | 22.22 | 21.82 | 22.20 | 253,085 | +0.09(+0.42%) |
Nov 23, 2009 | 22.22 | 22.47 | 22.04 | 22.10 | 300,060 | +0.32(+1.45%) |
Nov 20, 2009 | 21.85 | 21.91 | 21.64 | 21.79 | 323,107 | -0.21(-0.96%) |
Nov 19, 2009 | 22.34 | 22.34 | 21.89 | 22.00 | 379,516 | -0.48(-2.13%) |
Nov 18, 2009 | 22.64 | 22.70 | 22.35 | 22.48 | 349,393 | -0.10(-0.44%) |
Nov 17, 2009 | 22.59 | 22.65 | 22.42 | 22.58 | 221,322 | -0.05(-0.23%) |
Nov 16, 2009 | 22.32 | 22.74 | 22.31 | 22.63 | 300,547 | +0.56(+2.53%) |
Nov 13, 2009 | 21.83 | 22.24 | 21.78 | 22.07 | 594,511 | +0.15(+0.69%) |
Nov 12, 2009 | 22.32 | 22.39 | 21.85 | 21.92 | 342,140 | -0.49(-2.17%) |
Nov 11, 2009 | 22.64 | 22.68 | 22.30 | 22.41 | 334,386 | +0.01(+0.06%) |
Nov 10, 2009 | 22.39 | 22.52 | 22.20 | 22.39 | 326,764 | +0.01(+0.03%) |
Nov 09, 2009 | 22.29 | 22.42 | 22.24 | 22.39 | 383,726 | +0.41(+1.88%) |
Nov 06, 2009 | 21.81 | 22.16 | 21.76 | 21.97 | 233,819 | -0.09(-0.42%) |
Nov 05, 2009 | 21.83 | 22.09 | 21.72 | 22.07 | 400,240 | +0.37(+1.70%) |
Nov 04, 2009 | 21.90 | 22.09 | 21.66 | 21.70 | 811,349 | -0.04(-0.18%) |
Nov 03, 2009 | 21.18 | 21.84 | 21.14 | 21.74 | 602,715 | +0.28(+1.32%) |