Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.91 | 22.26 | 21.25 | 21.25 | 84,629 | -0.49(-2.27%) |
Jan 28, 2010 | 22.52 | 23.20 | 21.55 | 21.75 | 90,565 | -0.78(-3.45%) |
Jan 27, 2010 | 22.08 | 22.57 | 21.94 | 22.52 | 41,488 | +0.36(+1.64%) |
Jan 26, 2010 | 22.63 | 22.82 | 22.09 | 22.16 | 59,435 | -0.64(-2.80%) |
Jan 25, 2010 | 22.31 | 23.03 | 22.16 | 22.80 | 56,049 | +0.69(+3.12%) |
Jan 22, 2010 | 23.02 | 23.02 | 22.08 | 22.11 | 89,400 | -0.17(-0.78%) |
Jan 21, 2010 | 22.86 | 23.03 | 21.97 | 22.28 | 94,623 | -0.58(-2.54%) |
Jan 20, 2010 | 23.75 | 23.75 | 22.65 | 22.86 | 123,474 | -1.08(-4.52%) |
Jan 19, 2010 | 23.02 | 24.24 | 23.02 | 23.94 | 68,812 | +0.57(+2.45%) |
Jan 15, 2010 | 23.94 | 23.37 | 23.37 | 23.37 | 65,051 | -0.45(-1.89%) |
Jan 14, 2010 | 24.11 | 24.23 | 23.59 | 23.82 | 46,316 | -0.46(-1.91%) |
Jan 13, 2010 | 24.38 | 24.42 | 23.94 | 24.29 | 35,892 | +0.08(+0.33%) |
Jan 12, 2010 | 24.36 | 24.41 | 23.91 | 24.21 | 61,630 | -0.46(-1.88%) |
Jan 11, 2010 | 25.55 | 25.85 | 24.47 | 24.67 | 57,938 | -0.62(-2.47%) |
Jan 08, 2010 | 24.63 | 25.52 | 24.63 | 25.29 | 41,721 | +0.62(+2.53%) |
Jan 07, 2010 | 25.65 | 25.80 | 24.52 | 24.67 | 81,812 | -0.80(-3.13%) |
Jan 06, 2010 | 24.97 | 25.62 | 24.97 | 25.47 | 66,746 | +0.42(+1.68%) |
Jan 05, 2010 | 25.07 | 25.25 | 24.63 | 25.05 | 63,327 | -0.04(-0.17%) |
Jan 04, 2010 | 24.36 | 25.68 | 24.36 | 25.09 | 70,713 | +1.18(+4.92%) |
Dec 31, 2009 | 24.05 | 23.91 | 23.91 | 23.91 | 76,766 | -0.21(-0.87%) |
Dec 30, 2009 | 23.74 | 24.18 | 23.57 | 24.13 | 61,013 | +0.18(+0.76%) |
Dec 29, 2009 | 23.91 | 24.13 | 23.67 | 23.94 | 34,784 | +0.17(+0.73%) |
Dec 28, 2009 | 23.91 | 24.08 | 23.63 | 23.77 | 45,851 | -0.17(-0.70%) |
Dec 24, 2009 | 23.71 | 24.30 | 23.71 | 23.94 | 26,797 | +0.27(+1.13%) |
Dec 23, 2009 | 23.10 | 23.73 | 22.80 | 23.67 | 96,976 | +0.74(+3.23%) |
Dec 22, 2009 | 21.91 | 23.82 | 21.91 | 22.93 | 208,418 | +1.01(+4.60%) |
Dec 21, 2009 | 21.07 | 22.07 | 20.80 | 21.92 | 76,508 | +0.93(+4.42%) |
Dec 18, 2009 | 20.88 | 21.59 | 20.64 | 20.99 | 207,802 | +0.40(+1.94%) |
Dec 17, 2009 | 20.44 | 20.87 | 20.33 | 20.59 | 97,297 | +0.03(+0.14%) |
Dec 16, 2009 | 20.41 | 20.72 | 20.24 | 20.56 | 152,936 | +0.38(+1.87%) |
Dec 15, 2009 | 20.89 | 21.16 | 20.04 | 20.19 | 164,757 | -0.80(-3.80%) |
Dec 14, 2009 | 20.46 | 21.09 | 19.78 | 20.98 | 98,272 | +1.08(+5.43%) |
Dec 11, 2009 | 19.84 | 20.21 | 19.42 | 19.90 | 54,564 | +0.27(+1.37%) |
Dec 10, 2009 | 20.28 | 20.30 | 19.37 | 19.63 | 84,732 | -0.48(-2.38%) |
Dec 09, 2009 | 19.74 | 20.28 | 19.35 | 20.11 | 88,255 | +0.34(+1.72%) |
Dec 08, 2009 | 19.90 | 20.23 | 19.55 | 19.77 | 210,287 | -0.38(-1.87%) |
Dec 07, 2009 | 19.39 | 20.15 | 18.83 | 20.15 | 81,237 | +0.70(+3.62%) |
Dec 04, 2009 | 19.44 | 19.92 | 18.51 | 19.45 | 127,127 | +0.51(+2.68%) |
Dec 03, 2009 | 19.58 | 19.93 | 18.86 | 18.94 | 114,104 | -0.45(-2.32%) |
Dec 02, 2009 | 19.22 | 20.35 | 19.13 | 19.39 | 158,752 | +0.25(+1.29%) |
Dec 01, 2009 | 19.62 | 19.74 | 19.03 | 19.14 | 136,729 | -0.30(-1.57%) |
Nov 30, 2009 | 18.80 | 19.47 | 18.60 | 19.45 | 182,199 | +0.78(+4.20%) |
Nov 27, 2009 | 18.23 | 18.84 | 17.97 | 18.66 | 78,150 | -0.15(-0.77%) |
Nov 25, 2009 | 18.52 | 18.95 | 18.42 | 18.81 | 342,972 | +0.31(+1.69%) |
Nov 24, 2009 | 18.73 | 19.31 | 17.96 | 18.50 | 534,633 | -1.52(-7.58%) |
Nov 23, 2009 | 19.91 | 20.72 | 19.55 | 20.01 | 121,430 | +0.49(+2.49%) |
Nov 20, 2009 | 18.98 | 19.62 | 18.86 | 19.53 | 103,687 | +0.29(+1.51%) |
Nov 19, 2009 | 19.37 | 19.79 | 18.48 | 19.24 | 75,311 | -0.34(-1.74%) |
Nov 18, 2009 | 19.62 | 20.37 | 19.23 | 19.58 | 66,941 | -0.07(-0.37%) |
Nov 17, 2009 | 20.13 | 20.19 | 19.16 | 19.65 | 168,442 | -0.63(-3.11%) |
Nov 16, 2009 | 19.50 | 20.62 | 19.50 | 20.28 | 80,247 | +1.02(+5.31%) |
Nov 13, 2009 | 19.07 | 19.83 | 18.67 | 19.26 | 68,159 | +0.52(+2.75%) |
Nov 12, 2009 | 19.31 | 19.76 | 18.57 | 18.74 | 65,318 | -0.67(-3.48%) |
Nov 11, 2009 | 18.94 | 19.66 | 18.94 | 19.42 | 65,706 | +0.77(+4.12%) |
Nov 10, 2009 | 19.39 | 19.79 | 18.33 | 18.65 | 148,649 | -0.94(-4.82%) |
Nov 09, 2009 | 19.59 | 20.25 | 19.46 | 19.59 | 170,487 | +0.00(+0.00%) |
Nov 06, 2009 | 19.81 | 20.37 | 19.47 | 19.59 | 134,439 | -0.45(-2.24%) |
Nov 05, 2009 | 19.48 | 20.32 | 19.44 | 20.04 | 126,984 | +0.76(+3.95%) |
Nov 04, 2009 | 19.82 | 19.88 | 19.21 | 19.28 | 113,929 | -0.46(-2.32%) |
Nov 03, 2009 | 19.74 | 19.90 | 19.31 | 19.74 | 120,659 | -0.25(-1.27%) |