Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.04 | 21.09 | 20.14 | 20.23 | 1,151,071 | -0.76(-3.63%) |
Jan 28, 2010 | 21.54 | 21.79 | 20.99 | 20.99 | 458,788 | -0.59(-2.75%) |
Jan 27, 2010 | 21.38 | 21.65 | 21.01 | 21.58 | 335,783 | +0.11(+0.50%) |
Jan 26, 2010 | 21.69 | 21.69 | 21.31 | 21.47 | 438,055 | -0.25(-1.16%) |
Jan 25, 2010 | 22.04 | 22.07 | 21.39 | 21.72 | 545,967 | -0.23(-1.04%) |
Jan 22, 2010 | 22.86 | 22.86 | 21.92 | 21.95 | 387,375 | -0.91(-3.96%) |
Jan 21, 2010 | 23.01 | 23.21 | 22.65 | 22.86 | 398,502 | -0.06(-0.27%) |
Jan 20, 2010 | 22.86 | 23.00 | 22.52 | 22.92 | 364,541 | -0.16(-0.69%) |
Jan 19, 2010 | 22.58 | 23.15 | 22.58 | 23.08 | 414,578 | +0.47(+2.09%) |
Jan 15, 2010 | 23.23 | 22.61 | 22.61 | 22.61 | 641,088 | -0.72(-3.10%) |
Jan 14, 2010 | 23.26 | 23.48 | 23.15 | 23.33 | 276,523 | -0.05(-0.23%) |
Jan 13, 2010 | 23.32 | 23.49 | 23.06 | 23.38 | 293,734 | +0.08(+0.36%) |
Jan 12, 2010 | 23.45 | 23.61 | 23.12 | 23.30 | 410,520 | -0.33(-1.39%) |
Jan 11, 2010 | 23.61 | 24.03 | 23.49 | 23.63 | 702,899 | +0.16(+0.68%) |
Jan 08, 2010 | 23.19 | 23.97 | 23.16 | 23.47 | 1,166,662 | +0.18(+0.78%) |
Jan 07, 2010 | 23.38 | 23.45 | 23.06 | 23.29 | 571,810 | -0.12(-0.52%) |
Jan 06, 2010 | 22.26 | 23.49 | 22.26 | 23.41 | 1,585,613 | +1.10(+4.95%) |
Jan 05, 2010 | 21.93 | 22.65 | 21.61 | 22.30 | 699,026 | +0.24(+1.10%) |
Jan 04, 2010 | 21.81 | 22.06 | 21.80 | 22.06 | 333,961 | +0.40(+1.86%) |
Dec 31, 2009 | 22.07 | 21.66 | 21.66 | 21.66 | 334,600 | -0.46(-2.07%) |
Dec 30, 2009 | 21.99 | 22.27 | 21.99 | 22.11 | 175,067 | +0.03(+0.14%) |
Dec 29, 2009 | 22.16 | 22.19 | 21.83 | 22.08 | 301,499 | -0.11(-0.48%) |
Dec 28, 2009 | 22.64 | 22.78 | 22.09 | 22.19 | 398,236 | -0.43(-1.88%) |
Dec 24, 2009 | 21.72 | 22.62 | 21.72 | 22.62 | 317,438 | +0.81(+3.70%) |
Dec 23, 2009 | 21.51 | 22.06 | 21.39 | 21.81 | 506,796 | +0.26(+1.20%) |
Dec 22, 2009 | 20.71 | 21.55 | 20.71 | 21.55 | 673,232 | +0.73(+3.51%) |
Dec 21, 2009 | 20.67 | 20.90 | 20.67 | 20.82 | 476,444 | +0.09(+0.44%) |
Dec 18, 2009 | 20.84 | 20.98 | 20.51 | 20.73 | 841,948 | -0.01(-0.04%) |
Dec 17, 2009 | 20.66 | 20.75 | 20.50 | 20.74 | 392,300 | -0.08(-0.40%) |
Dec 16, 2009 | 20.76 | 20.85 | 20.52 | 20.82 | 509,837 | +0.18(+0.85%) |
Dec 15, 2009 | 20.04 | 20.65 | 19.99 | 20.64 | 730,657 | +0.46(+2.30%) |
Dec 14, 2009 | 20.07 | 20.19 | 20.00 | 20.18 | 419,296 | +0.21(+1.03%) |
Dec 11, 2009 | 19.74 | 19.98 | 19.70 | 19.97 | 343,521 | +0.28(+1.43%) |
Dec 10, 2009 | 19.72 | 19.81 | 19.61 | 19.69 | 356,341 | +0.11(+0.54%) |
Dec 09, 2009 | 19.83 | 19.83 | 19.33 | 19.59 | 464,262 | -0.32(-1.61%) |
Dec 08, 2009 | 20.33 | 20.40 | 19.65 | 19.91 | 707,627 | -0.54(-2.64%) |
Dec 07, 2009 | 19.72 | 20.61 | 19.63 | 20.45 | 1,496,715 | +0.77(+3.91%) |
Dec 04, 2009 | 19.56 | 19.71 | 19.26 | 19.68 | 483,579 | +0.38(+1.97%) |
Dec 03, 2009 | 19.43 | 19.65 | 19.28 | 19.30 | 360,811 | -0.14(-0.70%) |
Dec 02, 2009 | 19.22 | 19.75 | 19.06 | 19.43 | 522,719 | +0.21(+1.11%) |
Dec 01, 2009 | 19.22 | 19.45 | 19.21 | 19.22 | 437,729 | +0.08(+0.44%) |
Nov 30, 2009 | 19.77 | 19.78 | 19.06 | 19.14 | 1,196,488 | -0.58(-2.93%) |
Nov 27, 2009 | 19.73 | 19.91 | 19.56 | 19.72 | 143,631 | -0.48(-2.37%) |
Nov 25, 2009 | 20.10 | 20.20 | 19.83 | 20.19 | 338,350 | +0.08(+0.38%) |
Nov 24, 2009 | 20.12 | 20.19 | 19.87 | 20.12 | 302,915 | +0.00(+0.00%) |
Nov 23, 2009 | 19.91 | 20.20 | 19.91 | 20.12 | 434,259 | +0.29(+1.46%) |
Nov 20, 2009 | 19.96 | 19.98 | 19.75 | 19.83 | 379,528 | -0.27(-1.36%) |
Nov 19, 2009 | 20.31 | 20.32 | 19.97 | 20.10 | 308,762 | -0.35(-1.71%) |
Nov 18, 2009 | 20.57 | 20.67 | 20.39 | 20.45 | 466,139 | -0.21(-1.03%) |
Nov 17, 2009 | 20.37 | 20.69 | 20.37 | 20.67 | 628,303 | +0.17(+0.82%) |
Nov 16, 2009 | 19.95 | 20.54 | 19.92 | 20.50 | 485,455 | +0.66(+3.34%) |
Nov 13, 2009 | 20.06 | 20.13 | 19.79 | 19.84 | 653,087 | -0.27(-1.36%) |
Nov 12, 2009 | 20.20 | 20.57 | 20.07 | 20.11 | 549,494 | -0.25(-1.23%) |
Nov 11, 2009 | 20.78 | 20.78 | 20.35 | 20.36 | 681,998 | -0.38(-1.83%) |
Nov 10, 2009 | 21.02 | 21.02 | 20.62 | 20.74 | 575,302 | -0.30(-1.41%) |
Nov 09, 2009 | 20.78 | 21.13 | 20.75 | 21.04 | 485,992 | +0.24(+1.13%) |
Nov 06, 2009 | 20.18 | 20.81 | 20.18 | 20.80 | 856,370 | +0.46(+2.28%) |
Nov 05, 2009 | 20.47 | 20.55 | 20.07 | 20.34 | 1,170,456 | -0.06(-0.30%) |
Nov 04, 2009 | 21.12 | 21.24 | 20.40 | 20.40 | 1,305,609 | -0.91(-4.25%) |
Nov 03, 2009 | 21.66 | 22.30 | 21.09 | 21.31 | 1,921,389 | -1.49(-6.54%) |