Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.82 | 19.99 | 19.73 | 19.79 | 168,134 | -0.11(-0.55%) |
Jan 28, 2010 | 19.91 | 19.94 | 19.55 | 19.90 | 226,186 | -0.26(-1.28%) |
Jan 27, 2010 | 20.05 | 20.18 | 20.00 | 20.16 | 106,912 | -0.01(-0.04%) |
Jan 26, 2010 | 20.15 | 20.29 | 20.12 | 20.17 | 154,688 | -0.07(-0.35%) |
Jan 25, 2010 | 20.26 | 20.36 | 20.21 | 20.24 | 150,270 | -0.13(-0.63%) |
Jan 22, 2010 | 20.71 | 20.77 | 20.37 | 20.37 | 161,436 | -0.07(-0.36%) |
Jan 21, 2010 | 20.83 | 20.86 | 20.38 | 20.44 | 179,534 | -0.41(-1.99%) |
Jan 20, 2010 | 20.96 | 21.07 | 20.58 | 20.86 | 431,244 | -0.22(-1.04%) |
Jan 19, 2010 | 20.89 | 21.13 | 20.89 | 21.08 | 199,877 | +0.23(+1.11%) |
Jan 15, 2010 | 20.99 | 20.85 | 20.85 | 20.85 | 233,825 | -0.36(-1.68%) |
Jan 14, 2010 | 21.13 | 21.23 | 21.01 | 21.20 | 94,696 | +0.37(+1.78%) |
Jan 13, 2010 | 20.83 | 20.91 | 20.79 | 20.83 | 197,459 | +0.30(+1.45%) |
Jan 12, 2010 | 20.64 | 20.77 | 20.53 | 20.53 | 287,436 | -0.29(-1.37%) |
Jan 11, 2010 | 20.87 | 20.91 | 20.75 | 20.82 | 138,540 | +0.36(+1.76%) |
Jan 08, 2010 | 20.28 | 20.47 | 20.19 | 20.46 | 263,204 | -0.05(-0.27%) |
Jan 07, 2010 | 20.38 | 20.54 | 20.26 | 20.51 | 162,294 | -0.16(-0.76%) |
Jan 06, 2010 | 20.56 | 20.67 | 20.53 | 20.67 | 177,390 | -0.02(-0.08%) |
Jan 05, 2010 | 20.74 | 20.82 | 20.61 | 20.69 | 164,678 | -0.64(-2.99%) |
Jan 04, 2010 | 21.17 | 21.36 | 21.12 | 21.32 | 156,911 | +0.60(+2.91%) |
Dec 31, 2009 | 20.72 | 20.72 | 20.72 | 20.72 | 191,358 | -0.13(-0.60%) |
Dec 30, 2009 | 20.87 | 20.98 | 20.77 | 20.85 | 73,777 | -0.22(-1.06%) |
Dec 29, 2009 | 21.12 | 21.15 | 20.86 | 21.07 | 116,943 | -0.01(-0.04%) |
Dec 28, 2009 | 21.10 | 21.13 | 20.96 | 21.08 | 143,549 | -0.04(-0.18%) |
Dec 24, 2009 | 21.17 | 21.22 | 21.01 | 21.12 | 46,120 | +0.04(+0.19%) |
Dec 23, 2009 | 21.02 | 21.17 | 20.92 | 21.08 | 82,419 | +0.12(+0.58%) |
Dec 22, 2009 | 20.98 | 21.03 | 20.77 | 20.96 | 274,497 | +0.00(+0.02%) |
Dec 21, 2009 | 21.01 | 21.20 | 20.89 | 20.95 | 133,976 | -0.07(-0.35%) |
Dec 18, 2009 | 21.08 | 21.13 | 20.88 | 21.03 | 191,596 | +0.19(+0.92%) |
Dec 17, 2009 | 20.83 | 20.93 | 20.74 | 20.83 | 172,350 | -0.34(-1.61%) |
Dec 16, 2009 | 21.17 | 21.25 | 21.12 | 21.17 | 117,989 | +0.12(+0.56%) |
Dec 15, 2009 | 20.83 | 21.06 | 20.83 | 21.06 | 106,574 | -0.03(-0.13%) |
Dec 14, 2009 | 21.06 | 21.14 | 20.96 | 21.08 | 106,472 | +0.14(+0.69%) |
Dec 11, 2009 | 20.92 | 20.96 | 20.78 | 20.94 | 151,216 | -0.01(-0.04%) |
Dec 10, 2009 | 20.99 | 20.99 | 20.73 | 20.95 | 116,419 | -0.13(-0.63%) |
Dec 09, 2009 | 21.09 | 21.10 | 20.73 | 21.08 | 253,130 | +0.46(+2.22%) |
Dec 08, 2009 | 20.83 | 20.90 | 20.62 | 20.62 | 204,247 | -0.72(-3.35%) |
Dec 07, 2009 | 21.32 | 21.46 | 21.26 | 21.34 | 101,565 | -0.14(-0.67%) |
Dec 04, 2009 | 21.57 | 21.59 | 21.40 | 21.48 | 148,653 | +0.13(+0.62%) |
Dec 03, 2009 | 21.48 | 21.62 | 21.31 | 21.35 | 137,527 | +0.02(+0.07%) |
Dec 02, 2009 | 21.32 | 21.38 | 21.22 | 21.33 | 111,911 | +0.05(+0.24%) |
Dec 01, 2009 | 21.21 | 21.29 | 21.10 | 21.28 | 237,537 | +0.53(+2.54%) |
Nov 30, 2009 | 20.83 | 20.98 | 20.65 | 20.76 | 174,197 | -0.08(-0.39%) |
Nov 27, 2009 | 20.69 | 21.01 | 20.69 | 20.84 | 112,476 | -0.38(-1.81%) |
Nov 25, 2009 | 21.23 | 21.26 | 21.13 | 21.22 | 98,805 | +0.29(+1.36%) |
Nov 24, 2009 | 21.04 | 21.04 | 20.86 | 20.94 | 120,801 | +0.05(+0.26%) |
Nov 23, 2009 | 20.96 | 21.05 | 20.83 | 20.88 | 120,522 | +0.16(+0.75%) |
Nov 20, 2009 | 20.71 | 20.85 | 20.62 | 20.73 | 230,712 | -0.06(-0.30%) |
Nov 19, 2009 | 20.84 | 20.84 | 20.59 | 20.79 | 201,420 | -0.16(-0.77%) |
Nov 18, 2009 | 21.01 | 21.03 | 20.86 | 20.95 | 93,566 | +0.06(+0.28%) |
Nov 17, 2009 | 20.82 | 20.90 | 20.76 | 20.89 | 60,687 | -0.10(-0.48%) |
Nov 16, 2009 | 20.88 | 21.03 | 20.81 | 20.99 | 111,026 | +0.07(+0.34%) |
Nov 13, 2009 | 20.72 | 21.05 | 20.69 | 20.92 | 230,873 | +0.50(+2.47%) |
Nov 12, 2009 | 20.65 | 20.67 | 20.40 | 20.42 | 251,618 | -0.18(-0.87%) |
Nov 11, 2009 | 20.73 | 20.76 | 20.56 | 20.60 | 195,873 | -0.39(-1.88%) |
Nov 10, 2009 | 20.69 | 21.03 | 20.68 | 20.99 | 254,754 | +0.39(+1.90%) |
Nov 09, 2009 | 20.43 | 20.62 | 20.36 | 20.60 | 171,214 | +0.27(+1.35%) |
Nov 06, 2009 | 20.21 | 20.44 | 20.20 | 20.33 | 181,376 | -0.00(-0.02%) |
Nov 05, 2009 | 20.37 | 20.47 | 20.22 | 20.33 | 241,830 | +0.16(+0.78%) |
Nov 04, 2009 | 19.73 | 20.24 | 19.71 | 20.17 | 333,309 | +0.49(+2.50%) |
Nov 03, 2009 | 19.55 | 19.72 | 19.47 | 19.68 | 266,835 | +0.73(+3.88%) |