Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.80 | 19.97 | 19.72 | 19.78 | 168,246 | -0.11(-0.55%) |
Jan 28, 2010 | 19.89 | 19.93 | 19.54 | 19.89 | 226,336 | -0.26(-1.28%) |
Jan 27, 2010 | 20.04 | 20.16 | 19.99 | 20.15 | 106,983 | -0.01(-0.04%) |
Jan 26, 2010 | 20.14 | 20.28 | 20.11 | 20.16 | 154,790 | -0.07(-0.35%) |
Jan 25, 2010 | 20.25 | 20.35 | 20.19 | 20.23 | 150,369 | -0.13(-0.63%) |
Jan 22, 2010 | 20.69 | 20.76 | 20.35 | 20.36 | 161,544 | -0.07(-0.36%) |
Jan 21, 2010 | 20.82 | 20.85 | 20.37 | 20.43 | 179,653 | -0.41(-1.99%) |
Jan 20, 2010 | 20.95 | 21.05 | 20.57 | 20.84 | 431,531 | -0.22(-1.04%) |
Jan 19, 2010 | 20.88 | 21.11 | 20.88 | 21.06 | 200,010 | +0.23(+1.11%) |
Jan 15, 2010 | 20.98 | 20.83 | 20.83 | 20.83 | 233,980 | -0.36(-1.68%) |
Jan 14, 2010 | 21.11 | 21.22 | 21.00 | 21.19 | 94,759 | +0.37(+1.78%) |
Jan 13, 2010 | 20.81 | 20.89 | 20.77 | 20.82 | 197,591 | +0.30(+1.45%) |
Jan 12, 2010 | 20.63 | 20.75 | 20.52 | 20.52 | 287,627 | -0.29(-1.37%) |
Jan 11, 2010 | 20.86 | 20.89 | 20.74 | 20.80 | 138,632 | +0.36(+1.76%) |
Jan 08, 2010 | 20.26 | 20.46 | 20.17 | 20.45 | 263,379 | -0.05(-0.27%) |
Jan 07, 2010 | 20.36 | 20.52 | 20.25 | 20.50 | 162,401 | -0.16(-0.76%) |
Jan 06, 2010 | 20.55 | 20.66 | 20.51 | 20.66 | 177,508 | -0.02(-0.08%) |
Jan 05, 2010 | 20.73 | 20.80 | 20.59 | 20.67 | 164,787 | -0.64(-2.99%) |
Jan 04, 2010 | 21.15 | 21.35 | 21.10 | 21.31 | 157,015 | +0.60(+2.91%) |
Dec 31, 2009 | 20.70 | 20.71 | 20.71 | 20.71 | 191,485 | -0.12(-0.60%) |
Dec 30, 2009 | 20.86 | 20.97 | 20.76 | 20.83 | 73,826 | -0.22(-1.06%) |
Dec 29, 2009 | 21.11 | 21.14 | 20.84 | 21.05 | 117,021 | -0.01(-0.04%) |
Dec 28, 2009 | 21.08 | 21.11 | 20.94 | 21.06 | 143,644 | -0.04(-0.18%) |
Dec 24, 2009 | 21.16 | 21.20 | 21.00 | 21.10 | 46,151 | +0.04(+0.19%) |
Dec 23, 2009 | 21.00 | 21.15 | 20.91 | 21.06 | 82,474 | +0.12(+0.58%) |
Dec 22, 2009 | 20.96 | 21.02 | 20.75 | 20.94 | 274,679 | +0.00(+0.02%) |
Dec 21, 2009 | 20.99 | 21.19 | 20.88 | 20.94 | 134,065 | -0.07(-0.35%) |
Dec 18, 2009 | 21.07 | 21.12 | 20.86 | 21.01 | 191,723 | +0.19(+0.92%) |
Dec 17, 2009 | 20.82 | 20.91 | 20.72 | 20.82 | 172,464 | -0.34(-1.61%) |
Dec 16, 2009 | 21.16 | 21.23 | 21.11 | 21.16 | 118,068 | +0.12(+0.56%) |
Dec 15, 2009 | 20.82 | 21.04 | 20.82 | 21.04 | 106,645 | -0.03(-0.13%) |
Dec 14, 2009 | 21.04 | 21.12 | 20.95 | 21.07 | 106,543 | +0.14(+0.69%) |
Dec 11, 2009 | 20.91 | 20.95 | 20.77 | 20.93 | 151,317 | -0.01(-0.04%) |
Dec 10, 2009 | 20.97 | 20.98 | 20.71 | 20.93 | 116,496 | -0.13(-0.63%) |
Dec 09, 2009 | 21.08 | 21.08 | 20.72 | 21.07 | 253,298 | +0.46(+2.22%) |
Dec 08, 2009 | 20.81 | 20.89 | 20.61 | 20.61 | 204,382 | -0.71(-3.35%) |
Dec 07, 2009 | 21.30 | 21.44 | 21.24 | 21.32 | 101,633 | -0.14(-0.67%) |
Dec 04, 2009 | 21.55 | 21.57 | 21.39 | 21.47 | 148,752 | +0.13(+0.62%) |
Dec 03, 2009 | 21.47 | 21.61 | 21.29 | 21.34 | 137,618 | +0.02(+0.07%) |
Dec 02, 2009 | 21.31 | 21.37 | 21.20 | 21.32 | 111,985 | +0.05(+0.24%) |
Dec 01, 2009 | 21.20 | 21.27 | 21.08 | 21.27 | 237,695 | +0.53(+2.54%) |
Nov 30, 2009 | 20.82 | 20.97 | 20.64 | 20.74 | 174,313 | -0.08(-0.39%) |
Nov 27, 2009 | 20.67 | 20.99 | 20.67 | 20.82 | 112,551 | -0.38(-1.81%) |
Nov 25, 2009 | 21.22 | 21.25 | 21.11 | 21.21 | 98,871 | +0.29(+1.36%) |
Nov 24, 2009 | 21.02 | 21.02 | 20.85 | 20.92 | 120,881 | +0.05(+0.26%) |
Nov 23, 2009 | 20.95 | 21.04 | 20.81 | 20.87 | 120,602 | +0.16(+0.75%) |
Nov 20, 2009 | 20.70 | 20.84 | 20.60 | 20.71 | 230,865 | -0.06(-0.30%) |
Nov 19, 2009 | 20.82 | 20.83 | 20.57 | 20.77 | 201,553 | -0.16(-0.77%) |
Nov 18, 2009 | 21.00 | 21.02 | 20.84 | 20.93 | 93,628 | +0.06(+0.28%) |
Nov 17, 2009 | 20.81 | 20.89 | 20.74 | 20.88 | 60,727 | -0.10(-0.48%) |
Nov 16, 2009 | 20.87 | 21.02 | 20.80 | 20.98 | 111,100 | +0.07(+0.34%) |
Nov 13, 2009 | 20.71 | 21.03 | 20.68 | 20.91 | 231,026 | +0.50(+2.47%) |
Nov 12, 2009 | 20.63 | 20.66 | 20.38 | 20.40 | 251,785 | -0.18(-0.87%) |
Nov 11, 2009 | 20.72 | 20.75 | 20.55 | 20.58 | 196,003 | -0.39(-1.88%) |
Nov 10, 2009 | 20.68 | 21.02 | 20.67 | 20.98 | 254,924 | +0.39(+1.90%) |
Nov 09, 2009 | 20.42 | 20.60 | 20.34 | 20.59 | 171,328 | +0.27(+1.35%) |
Nov 06, 2009 | 20.20 | 20.43 | 20.19 | 20.31 | 181,496 | -0.00(-0.02%) |
Nov 05, 2009 | 20.35 | 20.46 | 20.21 | 20.32 | 241,991 | +0.16(+0.78%) |
Nov 04, 2009 | 19.72 | 20.23 | 19.70 | 20.16 | 333,530 | +0.49(+2.50%) |
Nov 03, 2009 | 19.54 | 19.71 | 19.45 | 19.67 | 267,012 | +0.73(+3.88%) |