Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.74 | 19.91 | 19.35 | 19.35 | 2,499 | -0.35(-1.76%) |
Jan 28, 2010 | 20.01 | 20.07 | 19.51 | 19.69 | 28,664 | -0.24(-1.21%) |
Jan 27, 2010 | 19.84 | 19.96 | 19.68 | 19.93 | 130,642 | +0.05(+0.23%) |
Jan 26, 2010 | 19.87 | 20.09 | 19.87 | 19.89 | 4,764 | -0.06(-0.28%) |
Jan 25, 2010 | 20.00 | 20.04 | 19.94 | 19.94 | 8,725 | +0.04(+0.20%) |
Jan 22, 2010 | 20.25 | 20.31 | 19.91 | 19.91 | 12,827 | -0.48(-2.35%) |
Jan 21, 2010 | 20.57 | 20.57 | 20.36 | 20.38 | 11,065 | -0.39(-1.88%) |
Jan 20, 2010 | 20.79 | 20.79 | 20.61 | 20.77 | 2,729 | -0.25(-1.17%) |
Jan 19, 2010 | 20.99 | 21.02 | 20.96 | 21.02 | 20,449 | +0.24(+1.18%) |
Jan 15, 2010 | 20.77 | 20.77 | 20.77 | 0 | -0.29(-1.38%) | |
Jan 14, 2010 | 21.00 | 21.08 | 20.99 | 21.07 | 27,647 | +0.03(+0.16%) |
Jan 13, 2010 | 20.86 | 21.03 | 20.79 | 21.03 | 2,539 | +0.27(+1.31%) |
Jan 12, 2010 | 20.91 | 20.97 | 20.76 | 20.76 | 5,043 | -0.38(-1.78%) |
Jan 11, 2010 | 21.23 | 21.23 | 21.08 | 21.14 | 4,125 | +0.01(+0.03%) |
Jan 08, 2010 | 21.02 | 21.13 | 21.02 | 21.13 | 2,600 | +0.08(+0.38%) |
Jan 07, 2010 | 20.91 | 21.06 | 20.91 | 21.05 | 8,486 | +0.03(+0.13%) |
Jan 06, 2010 | 21.06 | 21.07 | 20.98 | 21.02 | 7,093 | +0.04(+0.17%) |
Jan 05, 2010 | 20.86 | 21.00 | 20.86 | 20.99 | 29,573 | +0.15(+0.72%) |
Jan 04, 2010 | 20.84 | 20.84 | 20.84 | 20.84 | 1,634 | +0.29(+1.42%) |
Dec 31, 2009 | 20.54 | 20.54 | 20.54 | 0 | -0.16(-0.77%) | |
Dec 30, 2009 | 20.69 | 20.73 | 20.67 | 20.70 | 6,455 | -0.04(-0.21%) |
Dec 29, 2009 | 20.78 | 20.79 | 20.70 | 20.75 | 18,057 | +0.01(+0.03%) |
Dec 28, 2009 | 20.86 | 20.86 | 20.74 | 20.74 | 8,003 | -0.04(-0.20%) |
Dec 24, 2009 | 20.76 | 20.84 | 20.74 | 20.78 | 10,511 | +0.09(+0.43%) |
Dec 23, 2009 | 20.62 | 22.21 | 20.62 | 20.69 | 100,641 | +0.13(+0.65%) |
Dec 22, 2009 | 20.54 | 20.58 | 20.52 | 20.56 | 11,504 | +0.12(+0.56%) |
Dec 21, 2009 | 20.45 | 20.45 | 20.39 | 20.45 | 2,050 | +0.42(+2.12%) |
Dec 18, 2009 | 20.16 | 20.16 | 20.02 | 20.02 | 3,596 | -0.08(-0.42%) |
Dec 17, 2009 | 20.18 | 20.18 | 20.01 | 20.10 | 955 | -0.15(-0.76%) |
Dec 16, 2009 | 20.33 | 20.39 | 20.25 | 20.26 | 8,094 | +0.13(+0.65%) |
Dec 15, 2009 | 20.20 | 20.27 | 20.13 | 20.13 | 4,017 | -0.14(-0.69%) |
Dec 14, 2009 | 20.15 | 20.27 | 20.10 | 20.27 | 9,116 | +0.32(+1.60%) |
Dec 11, 2009 | 19.90 | 19.98 | 19.87 | 19.95 | 15,744 | +0.07(+0.36%) |
Dec 10, 2009 | 19.90 | 19.94 | 19.88 | 19.88 | 2,403 | +0.18(+0.90%) |
Dec 09, 2009 | 19.64 | 19.76 | 19.55 | 19.70 | 3,270 | +0.00(+0.00%) |
Dec 08, 2009 | 19.60 | 19.75 | 19.60 | 19.70 | 4,872 | -0.20(-0.98%) |
Dec 07, 2009 | 19.95 | 19.97 | 19.83 | 19.90 | 97,419 | +0.04(+0.18%) |
Dec 04, 2009 | 19.96 | 19.96 | 19.80 | 19.86 | 3,746 | -0.01(-0.03%) |
Dec 03, 2009 | 19.84 | 19.94 | 19.84 | 19.87 | 3,335 | -0.07(-0.33%) |
Dec 02, 2009 | 19.92 | 20.02 | 19.88 | 19.93 | 6,144 | +0.04(+0.22%) |
Dec 01, 2009 | 19.96 | 19.96 | 19.87 | 19.89 | 2,630 | +0.26(+1.31%) |
Nov 30, 2009 | 19.57 | 19.64 | 19.50 | 19.63 | 17,259 | +0.01(+0.07%) |
Nov 27, 2009 | 19.43 | 19.72 | 19.43 | 19.62 | 6,715 | -0.37(-1.84%) |
Nov 25, 2009 | 19.82 | 19.98 | 19.81 | 19.98 | 4,427 | +0.23(+1.14%) |
Nov 24, 2009 | 19.70 | 19.80 | 19.70 | 19.76 | 7,075 | -0.02(-0.08%) |
Nov 23, 2009 | 19.79 | 19.96 | 19.78 | 19.78 | 11,562 | +0.18(+0.92%) |
Nov 20, 2009 | 19.51 | 19.59 | 19.51 | 19.59 | 2,464 | -0.07(-0.36%) |
Nov 19, 2009 | 19.68 | 19.68 | 19.59 | 19.67 | 11,439 | -0.32(-1.60%) |
Nov 18, 2009 | 19.99 | 20.09 | 19.90 | 19.98 | 10,011 | -0.09(-0.46%) |
Nov 17, 2009 | 20.06 | 20.09 | 19.91 | 20.08 | 26,722 | -0.07(-0.33%) |
Nov 16, 2009 | 20.11 | 20.17 | 20.11 | 20.14 | 918 | +0.26(+1.29%) |
Nov 13, 2009 | 19.75 | 19.89 | 19.70 | 19.89 | 3,947 | +0.24(+1.22%) |
Nov 12, 2009 | 19.85 | 19.89 | 19.63 | 19.65 | 124,527 | -0.14(-0.72%) |
Nov 11, 2009 | 19.95 | 19.95 | 19.79 | 19.79 | 6,996 | +0.02(+0.09%) |
Nov 10, 2009 | 19.83 | 19.83 | 19.77 | 19.77 | 1,242 | +0.04(+0.22%) |
Nov 09, 2009 | 19.73 | 19.74 | 19.69 | 19.73 | 1,470 | +0.45(+2.31%) |
Nov 05, 2009 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.15(+0.78%) |
Nov 04, 2009 | 19.03 | 19.15 | 19.03 | 19.13 | 2,729 | +0.21(+1.12%) |
Nov 03, 2009 | 18.92 | 18.92 | 18.92 | 18.92 | 2,033 | +0.30(+1.59%) |