Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.84 | 21.01 | 20.34 | 20.35 | 283,226 | -0.36(-1.75%) |
Jan 28, 2010 | 21.83 | 21.83 | 20.66 | 20.71 | 287,338 | -1.03(-4.75%) |
Jan 27, 2010 | 21.20 | 21.82 | 21.20 | 21.75 | 94,316 | +0.39(+1.81%) |
Jan 26, 2010 | 21.30 | 21.79 | 21.18 | 21.36 | 111,364 | -0.11(-0.52%) |
Jan 25, 2010 | 21.62 | 22.18 | 21.15 | 21.47 | 175,864 | -0.04(-0.20%) |
Jan 22, 2010 | 21.51 | 21.73 | 21.24 | 21.52 | 168,684 | +0.04(+0.20%) |
Jan 21, 2010 | 21.83 | 22.23 | 21.28 | 21.47 | 109,945 | -0.40(-1.81%) |
Jan 20, 2010 | 21.80 | 21.99 | 21.28 | 21.87 | 205,951 | -0.15(-0.70%) |
Jan 19, 2010 | 22.15 | 22.15 | 21.45 | 22.02 | 161,436 | -0.03(-0.12%) |
Jan 15, 2010 | 23.01 | 22.05 | 22.05 | 22.05 | 299,084 | -0.88(-3.83%) |
Jan 14, 2010 | 22.83 | 23.07 | 22.68 | 22.93 | 219,360 | +0.11(+0.49%) |
Jan 13, 2010 | 22.61 | 22.91 | 22.39 | 22.82 | 127,472 | +0.22(+0.95%) |
Jan 12, 2010 | 22.65 | 22.89 | 22.40 | 22.60 | 66,783 | -0.28(-1.20%) |
Jan 11, 2010 | 22.35 | 22.92 | 22.20 | 22.88 | 159,205 | +0.65(+2.91%) |
Jan 08, 2010 | 21.85 | 22.45 | 21.85 | 22.23 | 112,419 | +0.40(+1.81%) |
Jan 07, 2010 | 21.93 | 22.09 | 21.37 | 21.83 | 118,247 | -0.08(-0.35%) |
Jan 06, 2010 | 21.98 | 22.50 | 21.83 | 21.91 | 153,758 | -0.07(-0.31%) |
Jan 05, 2010 | 21.99 | 22.20 | 21.70 | 21.98 | 165,447 | -0.01(-0.04%) |
Jan 04, 2010 | 21.88 | 21.99 | 21.26 | 21.99 | 236,095 | +0.43(+2.00%) |
Dec 31, 2009 | 22.08 | 21.56 | 21.56 | 21.56 | 125,624 | -0.65(-2.91%) |
Dec 30, 2009 | 22.21 | 22.52 | 21.97 | 22.20 | 119,035 | -0.16(-0.73%) |
Dec 29, 2009 | 21.70 | 22.56 | 21.51 | 22.37 | 140,132 | +0.65(+2.97%) |
Dec 28, 2009 | 21.51 | 21.72 | 21.41 | 21.72 | 77,044 | +0.30(+1.41%) |
Dec 24, 2009 | 21.77 | 21.89 | 21.37 | 21.42 | 21,690 | -0.25(-1.15%) |
Dec 23, 2009 | 21.53 | 21.86 | 21.42 | 21.67 | 101,275 | +0.19(+0.88%) |
Dec 22, 2009 | 21.47 | 21.75 | 21.33 | 21.48 | 58,355 | +0.01(+0.04%) |
Dec 21, 2009 | 21.31 | 21.85 | 21.13 | 21.47 | 120,602 | +0.21(+0.97%) |
Dec 18, 2009 | 21.31 | 22.14 | 21.08 | 21.27 | 580,638 | +0.22(+1.02%) |
Dec 17, 2009 | 20.25 | 21.31 | 19.72 | 21.05 | 291,776 | +0.71(+3.47%) |
Dec 16, 2009 | 20.34 | 20.43 | 20.13 | 20.34 | 197,053 | +0.22(+1.07%) |
Dec 15, 2009 | 20.14 | 20.50 | 19.91 | 20.13 | 229,726 | +0.00(+0.00%) |
Dec 14, 2009 | 19.63 | 20.30 | 19.47 | 20.13 | 434,748 | +0.09(+0.47%) |
Dec 11, 2009 | 20.58 | 20.67 | 19.96 | 20.03 | 260,295 | -0.38(-1.86%) |
Dec 10, 2009 | 20.72 | 20.90 | 20.25 | 20.41 | 117,487 | -0.29(-1.41%) |
Dec 09, 2009 | 20.75 | 20.92 | 20.46 | 20.71 | 189,697 | -0.09(-0.41%) |
Dec 08, 2009 | 20.87 | 21.08 | 20.55 | 20.79 | 333,761 | -0.28(-1.31%) |
Dec 07, 2009 | 21.27 | 21.28 | 20.98 | 21.07 | 116,933 | -0.28(-1.29%) |
Dec 04, 2009 | 20.77 | 21.40 | 20.62 | 21.34 | 171,079 | +0.98(+4.82%) |
Dec 03, 2009 | 20.36 | 20.82 | 20.32 | 20.36 | 132,468 | +0.13(+0.64%) |
Dec 02, 2009 | 20.03 | 20.64 | 19.96 | 20.23 | 120,479 | +0.16(+0.77%) |
Dec 01, 2009 | 19.59 | 20.15 | 19.59 | 20.08 | 158,505 | +0.56(+2.87%) |
Nov 30, 2009 | 19.37 | 19.58 | 18.79 | 19.52 | 206,226 | +0.07(+0.35%) |
Nov 27, 2009 | 19.21 | 19.70 | 19.21 | 19.45 | 70,594 | -0.26(-1.31%) |
Nov 25, 2009 | 20.00 | 20.06 | 19.65 | 19.71 | 124,819 | -0.27(-1.34%) |
Nov 24, 2009 | 20.61 | 20.61 | 19.91 | 19.97 | 195,395 | -0.69(-3.33%) |
Nov 23, 2009 | 20.43 | 21.21 | 20.40 | 20.66 | 205,120 | +0.49(+2.43%) |
Nov 20, 2009 | 19.84 | 20.37 | 19.84 | 20.17 | 127,718 | +0.17(+0.86%) |
Nov 19, 2009 | 20.40 | 20.40 | 19.70 | 20.00 | 144,786 | -0.47(-2.27%) |
Nov 18, 2009 | 20.58 | 20.79 | 20.27 | 20.46 | 140,468 | -0.09(-0.42%) |
Nov 17, 2009 | 20.21 | 20.62 | 20.00 | 20.55 | 123,444 | +0.20(+0.97%) |
Nov 16, 2009 | 19.61 | 20.36 | 19.61 | 20.35 | 219,953 | +0.74(+3.78%) |
Nov 13, 2009 | 19.24 | 19.66 | 18.93 | 19.61 | 178,933 | +0.28(+1.47%) |
Nov 12, 2009 | 19.55 | 20.01 | 19.26 | 19.33 | 224,608 | -0.20(-1.01%) |
Nov 11, 2009 | 18.74 | 19.59 | 18.22 | 19.53 | 308,706 | +0.96(+5.15%) |
Nov 10, 2009 | 18.75 | 18.87 | 18.38 | 18.57 | 117,146 | -0.22(-1.19%) |
Nov 09, 2009 | 18.78 | 18.95 | 18.54 | 18.79 | 190,801 | +0.02(+0.09%) |
Nov 06, 2009 | 17.59 | 18.95 | 17.50 | 18.78 | 123,681 | -0.14(-0.73%) |
Nov 05, 2009 | 18.47 | 19.01 | 18.44 | 18.91 | 155,182 | +0.62(+3.39%) |
Nov 04, 2009 | 18.60 | 18.66 | 18.21 | 18.29 | 191,673 | -0.26(-1.39%) |
Nov 03, 2009 | 17.94 | 18.63 | 17.94 | 18.55 | 180,923 | +0.48(+2.67%) |