Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.97 | 22.21 | 21.65 | 21.67 | 34,872 | -0.19(-0.87%) |
Jan 28, 2010 | 22.51 | 22.51 | 21.68 | 21.86 | 55,587 | -0.54(-2.41%) |
Jan 27, 2010 | 22.20 | 22.40 | 22.05 | 22.40 | 70,462 | +0.13(+0.58%) |
Jan 26, 2010 | 22.03 | 22.50 | 22.01 | 22.27 | 28,073 | +0.32(+1.46%) |
Jan 25, 2010 | 22.17 | 22.28 | 21.94 | 21.95 | 42,750 | +0.41(+1.90%) |
Jan 22, 2010 | 21.90 | 22.10 | 21.50 | 21.54 | 61,930 | -0.36(-1.64%) |
Jan 21, 2010 | 22.73 | 22.75 | 21.90 | 21.90 | 60,918 | -0.74(-3.27%) |
Jan 20, 2010 | 22.84 | 22.91 | 22.45 | 22.64 | 47,385 | -1.01(-4.27%) |
Jan 19, 2010 | 23.18 | 23.69 | 23.18 | 23.65 | 55,002 | +0.67(+2.92%) |
Jan 15, 2010 | 22.98 | 22.98 | 22.98 | 0 | -0.31(-1.33%) | |
Jan 14, 2010 | 23.18 | 23.34 | 23.11 | 23.29 | 15,679 | -0.06(-0.26%) |
Jan 13, 2010 | 23.27 | 23.44 | 23.07 | 23.35 | 38,503 | +0.37(+1.61%) |
Jan 12, 2010 | 23.30 | 23.30 | 22.86 | 22.98 | 37,103 | -0.81(-3.40%) |
Jan 11, 2010 | 23.60 | 23.81 | 23.60 | 23.79 | 25,899 | +0.29(+1.23%) |
Jan 08, 2010 | 23.22 | 23.50 | 23.15 | 23.50 | 81,959 | +0.41(+1.78%) |
Jan 07, 2010 | 22.78 | 23.09 | 22.75 | 23.09 | 180,758 | +0.24(+1.05%) |
Jan 06, 2010 | 22.37 | 22.85 | 22.37 | 22.85 | 163,889 | +0.37(+1.65%) |
Jan 05, 2010 | 22.54 | 22.56 | 22.42 | 22.48 | 58,617 | -0.21(-0.93%) |
Jan 04, 2010 | 22.61 | 22.79 | 22.52 | 22.69 | 51,785 | +0.24(+1.07%) |
Dec 31, 2009 | 22.45 | 22.45 | 22.45 | 0 | -0.02(-0.09%) | |
Dec 30, 2009 | 22.51 | 22.64 | 22.35 | 22.47 | 30,384 | -0.33(-1.45%) |
Dec 29, 2009 | 22.64 | 22.82 | 22.60 | 22.80 | 58,208 | +0.30(+1.33%) |
Dec 28, 2009 | 22.45 | 22.50 | 22.40 | 22.50 | 28,463 | +0.04(+0.18%) |
Dec 24, 2009 | 22.20 | 22.51 | 22.20 | 22.46 | 18,723 | +0.15(+0.67%) |
Dec 23, 2009 | 22.20 | 22.35 | 22.08 | 22.31 | 42,357 | -0.10(-0.45%) |
Dec 22, 2009 | 22.26 | 22.41 | 22.20 | 22.41 | 49,314 | +0.17(+0.76%) |
Dec 21, 2009 | 21.94 | 22.25 | 21.91 | 22.24 | 70,165 | +0.64(+2.96%) |
Dec 18, 2009 | 21.72 | 21.86 | 21.44 | 21.60 | 51,796 | -0.04(-0.18%) |
Dec 17, 2009 | 21.90 | 21.90 | 21.55 | 21.64 | 35,846 | -0.66(-2.96%) |
Dec 16, 2009 | 22.30 | 22.46 | 22.28 | 22.30 | 41,564 | +0.21(+0.95%) |
Dec 15, 2009 | 21.82 | 22.09 | 21.82 | 22.09 | 45,900 | +0.29(+1.33%) |
Dec 14, 2009 | 21.65 | 21.90 | 21.65 | 21.80 | 21,895 | +0.25(+1.16%) |
Dec 11, 2009 | 21.54 | 21.65 | 21.44 | 21.55 | 41,734 | +0.34(+1.60%) |
Dec 10, 2009 | 21.32 | 21.35 | 21.14 | 21.21 | 53,819 | -0.18(-0.84%) |
Dec 09, 2009 | 21.18 | 21.44 | 21.12 | 21.39 | 75,333 | -0.13(-0.60%) |
Dec 08, 2009 | 21.65 | 21.65 | 21.36 | 21.52 | 42,819 | -0.58(-2.62%) |
Dec 07, 2009 | 22.05 | 22.35 | 22.02 | 22.10 | 34,678 | +0.10(+0.45%) |
Dec 04, 2009 | 22.20 | 22.30 | 21.97 | 22.00 | 42,100 | +0.36(+1.66%) |
Dec 03, 2009 | 21.84 | 21.89 | 21.61 | 21.64 | 48,932 | -0.45(-2.04%) |
Dec 02, 2009 | 22.08 | 22.23 | 21.98 | 22.09 | 45,221 | +0.59(+2.74%) |
Dec 01, 2009 | 21.40 | 21.68 | 21.31 | 21.50 | 48,643 | +0.50(+2.38%) |
Nov 30, 2009 | 21.03 | 21.16 | 20.66 | 21.00 | 56,645 | -0.15(-0.71%) |
Nov 27, 2009 | 21.00 | 21.40 | 20.95 | 21.15 | 30,235 | -1.15(-5.16%) |
Nov 25, 2009 | 22.24 | 22.39 | 21.97 | 22.30 | 53,001 | +0.35(+1.59%) |
Nov 24, 2009 | 22.15 | 22.15 | 21.70 | 21.95 | 66,603 | +0.05(+0.23%) |
Nov 23, 2009 | 21.95 | 22.11 | 21.86 | 21.90 | 42,467 | +0.55(+2.58%) |
Nov 20, 2009 | 21.42 | 21.46 | 21.24 | 21.35 | 67,056 | -0.32(-1.48%) |
Nov 19, 2009 | 21.96 | 21.96 | 21.54 | 21.67 | 109,977 | -0.36(-1.63%) |
Nov 18, 2009 | 22.26 | 22.26 | 21.96 | 22.03 | 63,621 | -0.14(-0.63%) |
Nov 17, 2009 | 22.20 | 22.25 | 21.95 | 22.17 | 51,606 | -0.61(-2.68%) |
Nov 16, 2009 | 22.73 | 23.00 | 22.64 | 22.78 | 51,545 | +0.33(+1.47%) |
Nov 13, 2009 | 22.23 | 22.57 | 22.03 | 22.45 | 50,652 | +0.35(+1.58%) |
Nov 12, 2009 | 22.34 | 22.39 | 22.05 | 22.10 | 85,439 | -0.49(-2.17%) |
Nov 11, 2009 | 22.77 | 22.79 | 22.37 | 22.59 | 122,968 | +0.11(+0.49%) |
Nov 10, 2009 | 22.48 | 22.58 | 22.38 | 22.48 | 66,098 | -0.07(-0.31%) |
Nov 09, 2009 | 22.50 | 22.64 | 22.35 | 22.55 | 36,822 | +0.75(+3.44%) |
Nov 06, 2009 | 21.30 | 21.85 | 21.30 | 21.80 | 154,072 | +0.58(+2.73%) |
Nov 05, 2009 | 21.09 | 21.35 | 21.07 | 21.22 | 62,562 | +0.50(+2.41%) |
Nov 04, 2009 | 20.95 | 20.95 | 20.55 | 20.72 | 32,015 | +0.28(+1.37%) |
Nov 03, 2009 | 20.10 | 20.44 | 19.99 | 20.44 | 98,180 | -0.09(-0.44%) |