Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.63 | 20.74 | 20.50 | 20.50 | 4,693 | -0.08(-0.37%) |
Jan 28, 2010 | 20.91 | 20.91 | 20.47 | 20.58 | 4,445 | -0.25(-1.22%) |
Jan 27, 2010 | 20.71 | 20.83 | 20.44 | 20.83 | 54,320 | +0.25(+1.23%) |
Jan 26, 2010 | 20.68 | 21.02 | 20.58 | 20.58 | 32,811 | -0.06(-0.30%) |
Jan 25, 2010 | 20.62 | 20.78 | 20.52 | 20.64 | 8,918 | +0.24(+1.17%) |
Jan 22, 2010 | 20.86 | 20.86 | 20.40 | 20.40 | 6,490 | -0.53(-2.53%) |
Jan 21, 2010 | 21.25 | 21.32 | 20.88 | 20.93 | 12,866 | -0.37(-1.75%) |
Jan 20, 2010 | 21.38 | 21.89 | 21.19 | 21.30 | 5,915 | -0.24(-1.12%) |
Jan 19, 2010 | 21.24 | 21.55 | 21.12 | 21.55 | 40,976 | +0.38(+1.78%) |
Jan 15, 2010 | 21.35 | 21.17 | 21.17 | 21.17 | 5,724 | -0.24(-1.14%) |
Jan 14, 2010 | 21.35 | 21.44 | 21.16 | 21.41 | 7,625 | +0.02(+0.11%) |
Jan 13, 2010 | 21.40 | 21.40 | 21.15 | 21.39 | 11,744 | +0.17(+0.79%) |
Jan 12, 2010 | 21.38 | 21.48 | 21.21 | 21.22 | 8,633 | -0.05(-0.22%) |
Jan 11, 2010 | 21.24 | 21.28 | 21.17 | 21.27 | 8,543 | +0.10(+0.47%) |
Jan 08, 2010 | 21.18 | 21.18 | 21.05 | 21.17 | 9,649 | -0.06(-0.29%) |
Jan 07, 2010 | 21.01 | 21.23 | 20.97 | 21.23 | 5,702 | +0.24(+1.13%) |
Jan 06, 2010 | 20.95 | 21.03 | 20.87 | 20.99 | 23,051 | -0.02(-0.11%) |
Jan 05, 2010 | 20.91 | 21.02 | 20.91 | 21.01 | 10,808 | +0.17(+0.81%) |
Jan 04, 2010 | 20.66 | 20.88 | 20.66 | 20.85 | 4,729 | +0.35(+1.69%) |
Dec 31, 2009 | 20.75 | 20.50 | 20.50 | 20.50 | 13,270 | -0.18(-0.86%) |
Dec 30, 2009 | 20.65 | 20.69 | 20.65 | 20.68 | 8,551 | -0.05(-0.26%) |
Dec 29, 2009 | 20.75 | 20.76 | 20.69 | 20.73 | 9,213 | +0.03(+0.17%) |
Dec 28, 2009 | 20.78 | 20.78 | 20.67 | 20.70 | 6,674 | -0.03(-0.13%) |
Dec 24, 2009 | 20.75 | 20.75 | 20.70 | 20.72 | 1,878 | +0.09(+0.45%) |
Dec 23, 2009 | 20.58 | 20.65 | 20.52 | 20.63 | 2,717 | -0.05(-0.26%) |
Dec 22, 2009 | 20.61 | 20.69 | 20.60 | 20.68 | 25,993 | +0.22(+1.09%) |
Dec 21, 2009 | 20.32 | 20.52 | 20.32 | 20.46 | 32,272 | +0.29(+1.43%) |
Dec 18, 2009 | 20.25 | 20.25 | 20.15 | 20.17 | 8,072 | -0.13(-0.63%) |
Dec 17, 2009 | 20.51 | 20.51 | 20.30 | 20.30 | 4,195 | -0.28(-1.34%) |
Dec 16, 2009 | 20.72 | 20.78 | 20.58 | 20.58 | 2,059 | +0.14(+0.66%) |
Dec 15, 2009 | 20.52 | 20.65 | 20.44 | 20.44 | 5,233 | -0.21(-1.03%) |
Dec 14, 2009 | 20.44 | 20.65 | 20.44 | 20.65 | 3,264 | +0.28(+1.36%) |
Dec 11, 2009 | 20.29 | 20.38 | 20.23 | 20.38 | 7,696 | +0.15(+0.75%) |
Dec 10, 2009 | 20.26 | 20.35 | 20.22 | 20.23 | 5,276 | +0.07(+0.35%) |
Dec 09, 2009 | 19.98 | 20.16 | 19.95 | 20.15 | 111,737 | +0.12(+0.58%) |
Dec 08, 2009 | 20.28 | 20.28 | 20.04 | 20.04 | 4,327 | -0.18(-0.87%) |
Dec 07, 2009 | 20.50 | 20.50 | 20.18 | 20.22 | 2,102 | -0.17(-0.83%) |
Dec 04, 2009 | 20.46 | 20.46 | 20.08 | 20.38 | 16,154 | +0.14(+0.70%) |
Dec 03, 2009 | 20.66 | 20.85 | 20.24 | 20.24 | 8,706 | -0.34(-1.66%) |
Dec 02, 2009 | 20.52 | 20.61 | 20.52 | 20.58 | 2,881 | +0.13(+0.66%) |
Dec 01, 2009 | 20.52 | 20.55 | 20.45 | 20.45 | 10,332 | +0.05(+0.23%) |
Nov 30, 2009 | 20.13 | 20.40 | 20.01 | 20.40 | 9,285 | +0.11(+0.54%) |
Nov 27, 2009 | 20.12 | 20.29 | 20.12 | 20.29 | 1,431 | -0.35(-1.68%) |
Nov 25, 2009 | 20.58 | 20.69 | 20.58 | 20.64 | 5,887 | +0.06(+0.30%) |
Nov 24, 2009 | 20.45 | 20.58 | 20.45 | 20.58 | 2,002 | -0.01(-0.04%) |
Nov 23, 2009 | 20.68 | 20.69 | 20.54 | 20.58 | 24,707 | +0.21(+1.02%) |
Nov 20, 2009 | 20.38 | 20.38 | 20.24 | 20.38 | 7,126 | -0.07(-0.32%) |
Nov 19, 2009 | 20.52 | 20.52 | 20.34 | 20.44 | 5,645 | -0.34(-1.65%) |
Nov 18, 2009 | 20.81 | 20.85 | 20.74 | 20.78 | 15,784 | +0.02(+0.11%) |
Nov 17, 2009 | 20.70 | 20.81 | 20.70 | 20.76 | 3,193 | +0.08(+0.41%) |
Nov 16, 2009 | 20.68 | 20.80 | 20.63 | 20.68 | 4,679 | +0.32(+1.55%) |
Nov 13, 2009 | 20.46 | 20.47 | 20.24 | 20.36 | 12,922 | +0.08(+0.42%) |
Nov 12, 2009 | 20.58 | 20.58 | 20.27 | 20.28 | 27,228 | -0.45(-2.19%) |
Nov 11, 2009 | 20.77 | 20.84 | 20.65 | 20.73 | 11,403 | +0.29(+1.43%) |
Nov 10, 2009 | 20.42 | 20.53 | 20.37 | 20.44 | 27,916 | -0.02(-0.11%) |
Nov 09, 2009 | 20.20 | 20.47 | 20.20 | 20.46 | 9,382 | +0.64(+3.22%) |
Nov 06, 2009 | 19.90 | 19.92 | 19.78 | 19.82 | 11,669 | +0.02(+0.12%) |
Nov 05, 2009 | 19.62 | 19.80 | 19.51 | 19.80 | 5,529 | +0.17(+0.86%) |
Nov 04, 2009 | 20.10 | 20.10 | 19.63 | 19.63 | 11,637 | -0.15(-0.74%) |
Nov 03, 2009 | 19.44 | 19.84 | 19.44 | 19.78 | 6,406 | +0.12(+0.62%) |