Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.20 | 22.43 | 22.02 | 22.04 | 259,110 | -0.11(-0.50%) |
Jan 28, 2010 | 22.34 | 22.44 | 22.04 | 22.15 | 180,219 | -0.14(-0.61%) |
Jan 27, 2010 | 22.11 | 22.29 | 21.98 | 22.28 | 208,902 | +0.07(+0.32%) |
Jan 26, 2010 | 22.35 | 22.44 | 22.18 | 22.21 | 113,045 | -0.23(-1.03%) |
Jan 25, 2010 | 22.39 | 22.58 | 22.22 | 22.44 | 211,963 | +0.20(+0.90%) |
Jan 22, 2010 | 22.53 | 22.66 | 22.21 | 22.24 | 209,927 | -0.30(-1.34%) |
Jan 21, 2010 | 22.54 | 22.89 | 22.30 | 22.54 | 245,580 | -0.03(-0.14%) |
Jan 20, 2010 | 23.01 | 23.01 | 22.39 | 22.58 | 293,969 | -0.55(-2.38%) |
Jan 19, 2010 | 22.63 | 23.16 | 22.62 | 23.13 | 303,782 | +0.54(+2.40%) |
Jan 15, 2010 | 23.01 | 22.58 | 22.58 | 22.58 | 317,697 | -0.33(-1.43%) |
Jan 14, 2010 | 22.83 | 22.98 | 22.79 | 22.91 | 80,430 | +0.00(+0.00%) |
Jan 13, 2010 | 22.77 | 22.93 | 22.61 | 22.91 | 130,524 | +0.24(+1.05%) |
Jan 12, 2010 | 22.58 | 22.84 | 22.54 | 22.67 | 188,402 | +0.00(+0.00%) |
Jan 11, 2010 | 22.78 | 22.78 | 22.66 | 22.67 | 146,286 | -0.02(-0.07%) |
Jan 08, 2010 | 22.87 | 22.94 | 22.50 | 22.69 | 192,695 | -0.19(-0.84%) |
Jan 07, 2010 | 23.00 | 23.04 | 22.72 | 22.88 | 138,012 | -0.10(-0.42%) |
Jan 06, 2010 | 23.09 | 23.21 | 22.91 | 22.97 | 310,631 | -0.12(-0.52%) |
Jan 05, 2010 | 23.24 | 23.41 | 23.09 | 23.09 | 380,635 | -0.06(-0.28%) |
Jan 04, 2010 | 22.93 | 23.17 | 22.91 | 23.16 | 219,405 | +0.44(+1.93%) |
Dec 31, 2009 | 23.21 | 22.72 | 22.72 | 22.72 | 209,077 | -0.52(-2.23%) |
Dec 30, 2009 | 23.26 | 23.48 | 23.14 | 23.24 | 184,487 | -0.06(-0.24%) |
Dec 29, 2009 | 23.09 | 23.32 | 23.05 | 23.29 | 181,815 | +0.25(+1.07%) |
Dec 28, 2009 | 23.09 | 23.13 | 23.03 | 23.05 | 116,898 | -0.03(-0.14%) |
Dec 24, 2009 | 23.08 | 23.09 | 22.95 | 23.08 | 68,559 | +0.07(+0.31%) |
Dec 23, 2009 | 22.93 | 23.05 | 22.76 | 23.01 | 167,805 | +0.17(+0.73%) |
Dec 22, 2009 | 22.95 | 22.99 | 22.81 | 22.84 | 264,849 | -0.14(-0.62%) |
Dec 21, 2009 | 22.90 | 23.13 | 22.90 | 22.98 | 142,502 | +0.08(+0.35%) |
Dec 18, 2009 | 23.09 | 23.18 | 22.58 | 22.90 | 589,047 | -0.06(-0.28%) |
Dec 17, 2009 | 22.95 | 23.09 | 22.74 | 22.97 | 252,445 | -0.05(-0.23%) |
Dec 16, 2009 | 22.94 | 23.12 | 22.91 | 23.02 | 318,630 | +0.24(+1.07%) |
Dec 15, 2009 | 23.32 | 23.37 | 22.74 | 22.78 | 424,197 | -0.53(-2.29%) |
Dec 14, 2009 | 23.23 | 23.33 | 23.10 | 23.31 | 253,781 | +0.33(+1.46%) |
Dec 11, 2009 | 22.86 | 23.02 | 22.69 | 22.97 | 217,998 | +0.29(+1.30%) |
Dec 10, 2009 | 22.42 | 22.78 | 22.42 | 22.68 | 264,310 | +0.30(+1.35%) |
Dec 09, 2009 | 22.16 | 22.39 | 22.10 | 22.38 | 257,265 | +0.24(+1.08%) |
Dec 08, 2009 | 22.13 | 22.20 | 21.88 | 22.14 | 217,607 | -0.20(-0.89%) |
Dec 07, 2009 | 22.11 | 22.42 | 21.96 | 22.34 | 142,918 | +0.23(+1.04%) |
Dec 04, 2009 | 21.89 | 22.18 | 21.84 | 22.11 | 391,326 | +0.53(+2.47%) |
Dec 03, 2009 | 21.60 | 21.79 | 21.54 | 21.57 | 392,005 | +0.06(+0.30%) |
Dec 02, 2009 | 21.33 | 21.61 | 21.26 | 21.51 | 186,529 | +0.22(+1.05%) |
Dec 01, 2009 | 21.07 | 21.33 | 20.97 | 21.29 | 539,559 | +0.41(+1.98%) |
Nov 30, 2009 | 21.12 | 21.12 | 20.59 | 20.87 | 500,535 | -0.17(-0.79%) |
Nov 27, 2009 | 21.16 | 21.34 | 21.03 | 21.04 | 130,117 | -0.49(-2.29%) |
Nov 25, 2009 | 21.47 | 21.61 | 21.40 | 21.53 | 162,357 | +0.10(+0.45%) |
Nov 24, 2009 | 21.42 | 21.48 | 21.20 | 21.44 | 193,644 | +0.06(+0.30%) |
Nov 23, 2009 | 21.41 | 21.84 | 21.28 | 21.37 | 204,673 | +0.13(+0.60%) |
Nov 20, 2009 | 21.18 | 21.29 | 21.01 | 21.25 | 268,989 | -0.06(-0.30%) |
Nov 19, 2009 | 21.43 | 21.43 | 21.10 | 21.31 | 295,674 | -0.20(-0.93%) |
Nov 18, 2009 | 21.66 | 21.66 | 21.45 | 21.51 | 147,474 | -0.08(-0.37%) |
Nov 17, 2009 | 21.46 | 21.61 | 21.30 | 21.59 | 228,979 | +0.09(+0.41%) |
Nov 16, 2009 | 21.10 | 21.58 | 21.05 | 21.50 | 279,474 | +0.55(+2.62%) |
Nov 13, 2009 | 20.86 | 21.11 | 20.75 | 20.95 | 276,263 | +0.29(+1.43%) |
Nov 12, 2009 | 21.14 | 21.23 | 20.63 | 20.66 | 266,266 | -0.59(-2.77%) |
Nov 11, 2009 | 21.53 | 21.53 | 21.14 | 21.25 | 264,854 | -0.08(-0.37%) |
Nov 10, 2009 | 21.25 | 21.42 | 21.20 | 21.33 | 199,662 | -0.02(-0.11%) |
Nov 09, 2009 | 20.98 | 21.35 | 20.98 | 21.35 | 229,775 | +0.54(+2.60%) |
Nov 06, 2009 | 20.87 | 21.18 | 20.74 | 20.81 | 404,499 | +0.17(+0.81%) |
Nov 05, 2009 | 20.15 | 20.68 | 20.08 | 20.64 | 609,059 | +0.61(+3.06%) |
Nov 04, 2009 | 20.24 | 20.28 | 20.00 | 20.03 | 325,308 | -0.16(-0.79%) |
Nov 03, 2009 | 19.88 | 20.21 | 19.84 | 20.19 | 243,150 | +0.21(+1.08%) |