Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.24 | 22.00 | 21.24 | 21.36 | 230,092 | +0.27(+1.30%) |
Jan 28, 2010 | 22.12 | 22.12 | 20.91 | 21.09 | 300,863 | -0.95(-4.32%) |
Jan 27, 2010 | 21.75 | 22.09 | 21.48 | 22.04 | 85,490 | +0.15(+0.67%) |
Jan 26, 2010 | 22.43 | 22.43 | 21.81 | 21.89 | 101,968 | -0.64(-2.86%) |
Jan 25, 2010 | 23.23 | 23.23 | 22.07 | 22.54 | 179,207 | -0.50(-2.16%) |
Jan 22, 2010 | 23.44 | 23.61 | 23.01 | 23.03 | 198,820 | -0.57(-2.44%) |
Jan 21, 2010 | 24.32 | 24.73 | 23.49 | 23.61 | 176,722 | -0.60(-2.48%) |
Jan 20, 2010 | 24.69 | 24.76 | 23.83 | 24.21 | 182,883 | -0.79(-3.16%) |
Jan 19, 2010 | 24.89 | 25.46 | 24.67 | 25.00 | 188,941 | +0.00(+0.00%) |
Jan 15, 2010 | 25.82 | 25.00 | 25.00 | 25.00 | 304,002 | -0.76(-2.93%) |
Jan 14, 2010 | 25.08 | 26.08 | 25.08 | 25.76 | 410,436 | +0.45(+1.80%) |
Jan 13, 2010 | 24.37 | 25.33 | 24.14 | 25.30 | 268,272 | +0.96(+3.95%) |
Jan 12, 2010 | 24.15 | 24.88 | 24.12 | 24.34 | 120,929 | -0.09(-0.39%) |
Jan 11, 2010 | 24.40 | 24.79 | 24.19 | 24.43 | 157,032 | +0.06(+0.25%) |
Jan 08, 2010 | 23.30 | 24.37 | 22.62 | 24.37 | 150,030 | +1.00(+4.26%) |
Jan 07, 2010 | 23.24 | 23.39 | 22.92 | 23.38 | 154,254 | +0.14(+0.59%) |
Jan 06, 2010 | 23.39 | 23.92 | 23.20 | 23.24 | 262,572 | -0.25(-1.06%) |
Jan 05, 2010 | 23.61 | 23.79 | 23.35 | 23.49 | 116,082 | -0.16(-0.69%) |
Jan 04, 2010 | 23.52 | 23.82 | 23.39 | 23.65 | 183,768 | +0.53(+2.30%) |
Dec 31, 2009 | 22.91 | 23.12 | 23.12 | 23.12 | 233,390 | +0.15(+0.67%) |
Dec 30, 2009 | 23.06 | 23.21 | 22.67 | 22.97 | 99,288 | -0.14(-0.59%) |
Dec 29, 2009 | 23.12 | 23.29 | 22.89 | 23.10 | 127,205 | -0.10(-0.44%) |
Dec 28, 2009 | 23.31 | 23.49 | 22.97 | 23.21 | 138,549 | +0.03(+0.11%) |
Dec 24, 2009 | 22.91 | 23.34 | 22.88 | 23.18 | 47,330 | +0.31(+1.35%) |
Dec 23, 2009 | 22.66 | 22.95 | 22.52 | 22.87 | 122,778 | +0.30(+1.33%) |
Dec 22, 2009 | 22.35 | 22.67 | 22.17 | 22.57 | 136,396 | +0.32(+1.43%) |
Dec 21, 2009 | 21.89 | 22.36 | 21.78 | 22.25 | 130,131 | +0.51(+2.33%) |
Dec 18, 2009 | 21.85 | 21.87 | 21.36 | 21.75 | 559,223 | +0.09(+0.44%) |
Dec 17, 2009 | 21.65 | 21.88 | 21.28 | 21.65 | 114,914 | -0.16(-0.75%) |
Dec 16, 2009 | 21.61 | 22.02 | 21.27 | 21.82 | 167,369 | +0.51(+2.38%) |
Dec 15, 2009 | 21.30 | 21.63 | 21.28 | 21.31 | 169,361 | -0.09(-0.40%) |
Dec 14, 2009 | 21.22 | 21.52 | 20.89 | 21.40 | 150,627 | +0.57(+2.72%) |
Dec 11, 2009 | 20.91 | 21.03 | 20.56 | 20.83 | 123,702 | -0.02(-0.08%) |
Dec 10, 2009 | 21.14 | 21.14 | 20.70 | 20.85 | 128,350 | -0.15(-0.70%) |
Dec 09, 2009 | 21.07 | 21.24 | 20.84 | 20.99 | 146,048 | +0.00(+0.00%) |
Dec 08, 2009 | 21.34 | 21.63 | 20.85 | 20.99 | 108,770 | -0.59(-2.74%) |
Dec 07, 2009 | 21.61 | 21.74 | 21.39 | 21.58 | 66,650 | -0.04(-0.20%) |
Dec 04, 2009 | 21.54 | 21.90 | 21.21 | 21.63 | 104,664 | +0.52(+2.48%) |
Dec 03, 2009 | 21.80 | 21.80 | 21.07 | 21.10 | 135,731 | -0.54(-2.50%) |
Dec 02, 2009 | 21.26 | 21.79 | 21.16 | 21.64 | 192,184 | +0.38(+1.78%) |
Dec 01, 2009 | 21.58 | 21.82 | 21.08 | 21.27 | 190,716 | -0.15(-0.72%) |
Nov 30, 2009 | 21.16 | 21.51 | 20.60 | 21.42 | 202,959 | +0.16(+0.77%) |
Nov 27, 2009 | 21.06 | 21.67 | 21.06 | 21.26 | 89,902 | -0.70(-3.20%) |
Nov 25, 2009 | 22.26 | 22.43 | 21.94 | 21.96 | 69,817 | -0.18(-0.81%) |
Nov 24, 2009 | 22.20 | 22.41 | 21.82 | 22.14 | 93,557 | -0.11(-0.50%) |
Nov 23, 2009 | 22.06 | 22.97 | 22.00 | 22.25 | 145,203 | +0.44(+2.01%) |
Nov 20, 2009 | 21.94 | 22.00 | 21.42 | 21.82 | 130,454 | -0.33(-1.47%) |
Nov 19, 2009 | 22.18 | 22.39 | 21.86 | 22.14 | 184,635 | -0.17(-0.77%) |
Nov 18, 2009 | 22.32 | 22.49 | 21.94 | 22.31 | 123,638 | -0.07(-0.31%) |
Nov 17, 2009 | 22.55 | 22.80 | 22.31 | 22.38 | 137,272 | -0.28(-1.25%) |
Nov 16, 2009 | 22.46 | 23.12 | 22.46 | 22.67 | 173,996 | +0.42(+1.89%) |
Nov 13, 2009 | 21.91 | 22.27 | 21.54 | 22.25 | 197,313 | +0.37(+1.69%) |
Nov 12, 2009 | 22.77 | 22.85 | 21.86 | 21.88 | 263,238 | -1.06(-4.60%) |
Nov 11, 2009 | 22.91 | 23.48 | 22.43 | 22.93 | 152,603 | +0.15(+0.68%) |
Nov 10, 2009 | 22.80 | 23.14 | 22.51 | 22.78 | 206,564 | -0.22(-0.97%) |
Nov 09, 2009 | 23.12 | 23.12 | 22.18 | 23.00 | 500,488 | +2.19(+10.52%) |
Nov 06, 2009 | 20.83 | 21.21 | 20.63 | 20.81 | 127,659 | -0.25(-1.18%) |
Nov 05, 2009 | 20.56 | 21.35 | 20.51 | 21.06 | 196,163 | +0.75(+3.68%) |
Nov 04, 2009 | 20.90 | 20.97 | 20.25 | 20.31 | 283,545 | -0.40(-1.95%) |
Nov 03, 2009 | 19.97 | 20.75 | 19.81 | 20.72 | 236,296 | +0.53(+2.64%) |