Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.43 | 19.53 | 19.14 | 19.14 | 20,673 | -0.21(-1.11%) |
Jan 28, 2010 | 19.48 | 19.48 | 19.23 | 19.36 | 9,638 | -0.24(-1.20%) |
Jan 27, 2010 | 19.44 | 19.59 | 19.38 | 19.59 | 13,192 | +0.11(+0.56%) |
Jan 26, 2010 | 19.47 | 19.64 | 19.44 | 19.48 | 6,111 | -0.06(-0.31%) |
Jan 25, 2010 | 19.64 | 19.64 | 19.54 | 19.54 | 11,168 | +0.08(+0.42%) |
Jan 22, 2010 | 19.85 | 19.87 | 19.45 | 19.46 | 10,608 | -0.51(-2.54%) |
Jan 21, 2010 | 20.17 | 20.17 | 19.92 | 19.97 | 22,886 | -0.29(-1.42%) |
Jan 20, 2010 | 20.34 | 20.34 | 20.11 | 20.26 | 9,759 | -0.20(-0.99%) |
Jan 19, 2010 | 20.32 | 20.46 | 20.32 | 20.46 | 12,147 | +0.26(+1.26%) |
Jan 15, 2010 | 20.31 | 20.20 | 20.20 | 20.20 | 30,090 | -0.24(-1.17%) |
Jan 14, 2010 | 20.37 | 20.45 | 20.36 | 20.44 | 20,772 | +0.06(+0.30%) |
Jan 13, 2010 | 20.21 | 20.39 | 20.17 | 20.38 | 20,903 | +0.20(+0.98%) |
Jan 12, 2010 | 20.23 | 20.29 | 20.13 | 20.18 | 10,043 | -0.20(-0.97%) |
Jan 11, 2010 | 20.39 | 20.39 | 20.29 | 20.38 | 31,035 | +0.12(+0.58%) |
Jan 08, 2010 | 20.22 | 20.28 | 20.22 | 20.26 | 24,948 | -0.01(-0.04%) |
Jan 07, 2010 | 20.12 | 20.27 | 20.12 | 20.27 | 6,553 | +0.10(+0.50%) |
Jan 06, 2010 | 20.15 | 20.19 | 20.15 | 20.17 | 15,997 | -0.00(-0.02%) |
Jan 05, 2010 | 20.16 | 20.17 | 20.08 | 20.17 | 17,716 | +0.06(+0.30%) |
Jan 04, 2010 | 20.02 | 20.13 | 20.00 | 20.11 | 39,041 | +0.25(+1.24%) |
Dec 31, 2009 | 20.03 | 19.87 | 19.87 | 19.87 | 9,372 | -0.14(-0.70%) |
Dec 30, 2009 | 20.00 | 20.01 | 19.96 | 20.01 | 10,544 | -0.03(-0.15%) |
Dec 29, 2009 | 20.07 | 20.08 | 20.04 | 20.04 | 31,276 | -0.01(-0.04%) |
Dec 28, 2009 | 20.08 | 20.09 | 19.97 | 20.05 | 48,270 | +0.04(+0.20%) |
Dec 24, 2009 | 19.99 | 20.02 | 19.97 | 20.00 | 20,668 | +0.09(+0.43%) |
Dec 23, 2009 | 19.93 | 19.93 | 19.87 | 19.92 | 11,806 | -0.01(-0.06%) |
Dec 22, 2009 | 19.94 | 19.95 | 19.90 | 19.93 | 34,840 | +0.08(+0.39%) |
Dec 21, 2009 | 19.72 | 19.89 | 19.72 | 19.85 | 16,946 | +0.20(+1.04%) |
Dec 18, 2009 | 19.62 | 19.65 | 19.50 | 19.65 | 8,474 | +0.10(+0.49%) |
Dec 17, 2009 | 19.68 | 19.68 | 19.55 | 19.55 | 34,414 | -0.21(-1.09%) |
Dec 16, 2009 | 19.80 | 19.87 | 19.75 | 19.77 | 15,245 | +0.00(+0.00%) |
Dec 15, 2009 | 19.74 | 19.83 | 19.74 | 19.77 | 10,287 | -0.06(-0.33%) |
Dec 14, 2009 | 19.82 | 19.84 | 19.82 | 19.83 | 11,296 | +0.13(+0.68%) |
Dec 11, 2009 | 19.70 | 19.75 | 19.62 | 19.70 | 51,684 | +0.09(+0.48%) |
Dec 10, 2009 | 19.63 | 19.66 | 19.59 | 19.61 | 21,855 | +0.12(+0.62%) |
Dec 09, 2009 | 19.32 | 19.49 | 19.32 | 19.49 | 15,324 | +0.07(+0.38%) |
Dec 08, 2009 | 19.45 | 19.49 | 19.38 | 19.41 | 34,885 | -0.19(-0.97%) |
Dec 07, 2009 | 19.70 | 19.72 | 19.56 | 19.60 | 16,912 | -0.04(-0.19%) |
Dec 04, 2009 | 19.81 | 19.87 | 19.48 | 19.64 | 45,227 | -0.03(-0.16%) |
Dec 03, 2009 | 19.72 | 19.72 | 19.67 | 19.67 | 8,847 | -0.01(-0.06%) |
Dec 02, 2009 | 19.72 | 19.72 | 19.64 | 19.68 | 8,593 | -0.00(-0.02%) |
Dec 01, 2009 | 19.25 | 19.75 | 19.25 | 19.69 | 23,803 | +0.22(+1.15%) |
Nov 30, 2009 | 19.41 | 19.49 | 19.34 | 19.47 | 36,986 | +0.06(+0.29%) |
Nov 27, 2009 | 19.37 | 19.46 | 19.37 | 19.41 | 5,061 | -0.26(-1.34%) |
Nov 25, 2009 | 19.65 | 19.70 | 19.65 | 19.67 | 8,607 | +0.07(+0.37%) |
Nov 24, 2009 | 19.60 | 19.60 | 19.49 | 19.60 | 66,120 | -0.02(-0.08%) |
Nov 23, 2009 | 19.60 | 19.70 | 19.57 | 19.62 | 10,322 | +0.26(+1.36%) |
Nov 20, 2009 | 19.34 | 19.35 | 19.30 | 19.35 | 38,335 | -0.07(-0.35%) |
Nov 19, 2009 | 19.45 | 19.45 | 19.35 | 19.42 | 21,697 | -0.26(-1.34%) |
Nov 18, 2009 | 19.66 | 19.68 | 19.58 | 19.68 | 13,851 | -0.00(-0.02%) |
Nov 17, 2009 | 19.64 | 19.69 | 19.57 | 19.69 | 31,059 | +0.07(+0.38%) |
Nov 16, 2009 | 19.54 | 19.69 | 19.54 | 19.61 | 10,354 | +0.23(+1.19%) |
Nov 13, 2009 | 19.33 | 19.44 | 19.31 | 19.38 | 22,230 | +0.06(+0.33%) |
Nov 12, 2009 | 19.41 | 19.53 | 19.32 | 19.32 | 10,529 | -0.15(-0.79%) |
Nov 11, 2009 | 19.49 | 19.58 | 19.43 | 19.47 | 50,591 | +0.12(+0.63%) |
Nov 10, 2009 | 19.32 | 19.42 | 19.32 | 19.35 | 3,189 | +0.00(+0.02%) |
Nov 09, 2009 | 19.22 | 19.35 | 19.20 | 19.35 | 5,233 | +0.41(+2.16%) |
Nov 06, 2009 | 18.99 | 18.99 | 18.89 | 18.94 | 6,952 | +0.03(+0.18%) |
Nov 05, 2009 | 18.69 | 18.91 | 18.68 | 18.91 | 66,658 | +0.39(+2.08%) |
Nov 04, 2009 | 18.65 | 18.74 | 18.51 | 18.52 | 63,735 | +0.04(+0.19%) |
Nov 03, 2009 | 18.36 | 18.49 | 18.33 | 18.48 | 3,250 | +0.10(+0.53%) |