Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.30 | 20.07 | 18.85 | 18.89 | 1,729,891 | -0.16(-0.86%) |
Jan 28, 2010 | 19.14 | 19.27 | 18.82 | 19.05 | 1,514,307 | +0.13(+0.69%) |
Jan 27, 2010 | 18.92 | 19.12 | 18.74 | 18.92 | 1,791,590 | -0.02(-0.09%) |
Jan 26, 2010 | 19.10 | 19.10 | 18.82 | 18.94 | 1,226,652 | -0.45(-2.31%) |
Jan 25, 2010 | 19.24 | 19.62 | 19.23 | 19.39 | 1,364,900 | +0.03(+0.17%) |
Jan 22, 2010 | 19.73 | 19.76 | 19.28 | 19.36 | 1,505,766 | -0.42(-2.15%) |
Jan 21, 2010 | 19.79 | 19.91 | 19.53 | 19.78 | 2,694,715 | -0.03(-0.16%) |
Jan 20, 2010 | 20.24 | 20.24 | 19.60 | 19.81 | 1,967,056 | -0.75(-3.65%) |
Jan 19, 2010 | 20.51 | 20.61 | 20.35 | 20.56 | 1,300,148 | -0.04(-0.20%) |
Jan 15, 2010 | 21.03 | 20.60 | 20.60 | 20.60 | 1,668,405 | -0.39(-1.87%) |
Jan 14, 2010 | 21.09 | 21.18 | 20.87 | 21.00 | 1,193,586 | -0.07(-0.31%) |
Jan 13, 2010 | 20.92 | 21.10 | 20.71 | 21.06 | 1,046,136 | +0.05(+0.23%) |
Jan 12, 2010 | 20.82 | 21.11 | 20.60 | 21.01 | 1,708,915 | -0.33(-1.53%) |
Jan 11, 2010 | 21.38 | 21.57 | 21.15 | 21.34 | 2,155,969 | -0.07(-0.31%) |
Jan 08, 2010 | 21.14 | 21.43 | 20.94 | 21.40 | 1,207,430 | +0.20(+0.92%) |
Jan 07, 2010 | 21.11 | 21.32 | 21.00 | 21.21 | 1,070,015 | -0.12(-0.57%) |
Jan 06, 2010 | 21.51 | 21.78 | 21.05 | 21.33 | 1,403,971 | -0.19(-0.87%) |
Jan 05, 2010 | 21.81 | 21.86 | 21.37 | 21.52 | 1,397,889 | -0.19(-0.86%) |
Jan 04, 2010 | 21.26 | 21.77 | 20.84 | 21.71 | 2,593,770 | +1.14(+5.56%) |
Dec 31, 2009 | 20.20 | 20.56 | 20.56 | 20.56 | 1,951,252 | +0.46(+2.27%) |
Dec 30, 2009 | 19.95 | 20.13 | 19.71 | 20.11 | 1,828,670 | +0.10(+0.49%) |
Dec 29, 2009 | 20.04 | 20.23 | 19.89 | 20.01 | 1,628,685 | +0.20(+1.03%) |
Dec 28, 2009 | 19.74 | 20.03 | 19.53 | 19.80 | 773,495 | -0.09(-0.45%) |
Dec 24, 2009 | 19.86 | 20.12 | 19.68 | 19.89 | 531,368 | -0.02(-0.08%) |
Dec 23, 2009 | 20.00 | 20.00 | 19.74 | 19.91 | 1,966,477 | +0.07(+0.37%) |
Dec 22, 2009 | 19.45 | 19.95 | 19.45 | 19.84 | 2,487,140 | +0.23(+1.17%) |
Dec 21, 2009 | 19.72 | 19.73 | 19.34 | 19.61 | 3,032,367 | +0.05(+0.25%) |
Dec 18, 2009 | 19.95 | 20.02 | 19.24 | 19.56 | 1,448,679 | -0.29(-1.48%) |
Dec 17, 2009 | 20.48 | 20.51 | 19.82 | 19.85 | 2,586,239 | -0.92(-4.44%) |
Dec 16, 2009 | 20.97 | 20.97 | 20.55 | 20.78 | 1,965,634 | +0.02(+0.08%) |
Dec 15, 2009 | 20.00 | 20.92 | 19.71 | 20.76 | 2,826,222 | +0.40(+1.96%) |
Dec 14, 2009 | 19.87 | 20.40 | 19.11 | 20.36 | 1,713,492 | +0.35(+1.75%) |
Dec 11, 2009 | 19.99 | 20.01 | 19.71 | 20.01 | 1,553,785 | +0.42(+2.17%) |
Dec 10, 2009 | 19.07 | 19.82 | 19.07 | 19.58 | 1,612,917 | +0.41(+2.13%) |
Dec 09, 2009 | 19.22 | 19.65 | 19.18 | 19.18 | 2,150,274 | -0.20(-1.05%) |
Dec 08, 2009 | 19.79 | 19.82 | 19.38 | 19.38 | 6,004 | -0.71(-3.53%) |
Dec 07, 2009 | 19.93 | 20.09 | 19.78 | 20.09 | 2,818 | -0.11(-0.53%) |
Dec 04, 2009 | 20.41 | 20.75 | 19.99 | 20.20 | 9,681 | +0.07(+0.36%) |
Dec 03, 2009 | 20.45 | 20.45 | 19.80 | 20.12 | 11,029 | -0.29(-1.44%) |
Dec 02, 2009 | 21.01 | 21.01 | 20.42 | 20.42 | 490 | -0.80(-3.77%) |
Nov 27, 2009 | 20.20 | 21.22 | 21.22 | 21.22 | 1,348 | +0.46(+2.20%) |
Nov 20, 2009 | 20.72 | 20.76 | 20.76 | 20.76 | 6,250 | +0.20(+0.95%) |
Nov 19, 2009 | 20.56 | 20.56 | 20.56 | 20.56 | 122 | +0.16(+0.80%) |