Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.59 | 20.62 | 20.05 | 20.13 | 76,125 | -0.43(-2.11%) |
Jan 28, 2010 | 20.89 | 20.89 | 20.35 | 20.56 | 90,568 | -0.17(-0.82%) |
Jan 27, 2010 | 20.71 | 20.78 | 20.51 | 20.73 | 81,667 | +0.01(+0.03%) |
Jan 26, 2010 | 20.68 | 21.01 | 20.68 | 20.72 | 54,378 | -0.24(-1.16%) |
Jan 25, 2010 | 21.03 | 21.05 | 20.86 | 20.97 | 77,372 | +0.37(+1.82%) |
Jan 22, 2010 | 20.93 | 21.12 | 20.54 | 20.59 | 52,618 | -0.46(-2.20%) |
Jan 21, 2010 | 21.70 | 21.70 | 20.93 | 21.05 | 221,674 | -0.47(-2.18%) |
Jan 20, 2010 | 21.69 | 21.69 | 21.37 | 21.52 | 43,254 | -0.58(-2.62%) |
Jan 19, 2010 | 21.87 | 22.12 | 21.74 | 22.10 | 83,663 | +0.25(+1.16%) |
Jan 15, 2010 | 22.04 | 21.85 | 21.85 | 21.85 | 65,900 | -0.32(-1.44%) |
Jan 14, 2010 | 21.96 | 22.20 | 21.96 | 22.17 | 54,123 | +0.09(+0.42%) |
Jan 13, 2010 | 22.02 | 22.12 | 21.77 | 22.08 | 57,452 | +0.25(+1.15%) |
Jan 12, 2010 | 21.90 | 21.98 | 21.78 | 21.83 | 50,274 | -0.43(-1.92%) |
Jan 11, 2010 | 22.30 | 22.30 | 22.13 | 22.25 | 55,783 | +0.20(+0.89%) |
Jan 08, 2010 | 21.92 | 22.06 | 21.84 | 22.06 | 49,221 | +0.22(+1.02%) |
Jan 07, 2010 | 21.93 | 21.96 | 21.72 | 21.83 | 58,522 | -0.15(-0.68%) |
Jan 06, 2010 | 21.91 | 22.03 | 21.84 | 21.98 | 26,534 | +0.03(+0.15%) |
Jan 05, 2010 | 22.08 | 22.08 | 21.84 | 21.95 | 71,302 | +0.05(+0.25%) |
Jan 04, 2010 | 21.68 | 21.95 | 21.68 | 21.89 | 35,190 | +0.63(+2.96%) |
Dec 31, 2009 | 21.51 | 21.26 | 21.26 | 21.26 | 47,873 | -0.05(-0.25%) |
Dec 30, 2009 | 21.26 | 21.38 | 21.24 | 21.32 | 21,970 | +0.01(+0.03%) |
Dec 29, 2009 | 21.42 | 21.52 | 21.29 | 21.31 | 44,633 | +0.04(+0.19%) |
Dec 28, 2009 | 21.26 | 21.37 | 21.16 | 21.27 | 56,352 | +0.10(+0.48%) |
Dec 24, 2009 | 20.91 | 21.22 | 20.91 | 21.17 | 10,511 | +0.16(+0.77%) |
Dec 23, 2009 | 20.87 | 21.07 | 20.82 | 21.01 | 62,711 | +0.21(+1.03%) |
Dec 22, 2009 | 20.99 | 20.99 | 20.70 | 20.79 | 98,738 | +0.03(+0.15%) |
Dec 21, 2009 | 20.76 | 21.49 | 20.42 | 20.76 | 53,606 | -0.14(-0.68%) |
Dec 18, 2009 | 20.94 | 21.05 | 20.69 | 20.91 | 67,014 | +0.03(+0.16%) |
Dec 17, 2009 | 21.16 | 21.16 | 20.82 | 20.87 | 75,216 | -0.47(-2.22%) |
Dec 16, 2009 | 21.30 | 21.47 | 21.30 | 21.35 | 71,773 | +0.13(+0.61%) |
Dec 15, 2009 | 21.28 | 21.35 | 21.18 | 21.22 | 41,588 | -0.29(-1.35%) |
Dec 14, 2009 | 21.49 | 21.54 | 21.42 | 21.51 | 50,443 | +0.05(+0.25%) |
Dec 11, 2009 | 21.51 | 21.51 | 21.36 | 21.45 | 21,547 | -0.13(-0.60%) |
Dec 10, 2009 | 21.65 | 21.71 | 21.41 | 21.58 | 30,154 | +0.15(+0.69%) |
Dec 09, 2009 | 21.30 | 21.43 | 21.14 | 21.43 | 24,755 | +0.11(+0.54%) |
Dec 08, 2009 | 21.45 | 21.66 | 21.19 | 21.32 | 46,758 | -0.44(-2.02%) |
Dec 07, 2009 | 21.68 | 21.91 | 21.66 | 21.76 | 10,416 | -0.06(-0.28%) |
Dec 04, 2009 | 22.23 | 22.28 | 21.73 | 21.82 | 40,960 | -0.16(-0.74%) |
Dec 03, 2009 | 22.39 | 22.39 | 21.98 | 21.98 | 44,757 | -0.25(-1.13%) |
Dec 02, 2009 | 22.08 | 22.31 | 22.08 | 22.23 | 25,927 | +0.12(+0.55%) |
Dec 01, 2009 | 21.83 | 22.13 | 21.83 | 22.11 | 21,476 | +0.64(+2.99%) |
Nov 30, 2009 | 21.43 | 21.58 | 21.24 | 21.47 | 60,699 | +0.07(+0.33%) |
Nov 27, 2009 | 21.35 | 21.46 | 20.87 | 21.40 | 26,716 | -0.62(-2.83%) |
Nov 25, 2009 | 21.92 | 22.02 | 21.85 | 22.02 | 58,479 | +0.23(+1.06%) |
Nov 24, 2009 | 21.96 | 21.96 | 21.69 | 21.79 | 93,675 | -0.18(-0.80%) |
Nov 23, 2009 | 22.14 | 22.23 | 21.85 | 21.97 | 61,813 | +0.36(+1.66%) |
Nov 20, 2009 | 21.59 | 21.63 | 21.32 | 21.61 | 37,489 | -0.12(-0.56%) |
Nov 19, 2009 | 21.95 | 21.95 | 21.54 | 21.73 | 37,258 | -0.47(-2.13%) |
Nov 18, 2009 | 22.20 | 22.30 | 22.08 | 22.21 | 63,627 | -0.01(-0.06%) |
Nov 17, 2009 | 22.20 | 22.22 | 21.94 | 22.22 | 98,054 | -0.24(-1.08%) |
Nov 16, 2009 | 22.29 | 22.52 | 22.24 | 22.46 | 36,837 | +0.44(+2.00%) |
Nov 13, 2009 | 21.86 | 22.07 | 21.80 | 22.02 | 17,113 | +0.26(+1.18%) |
Nov 12, 2009 | 22.06 | 22.33 | 21.66 | 21.77 | 62,964 | -0.28(-1.26%) |
Nov 11, 2009 | 22.18 | 22.21 | 21.93 | 22.04 | 42,202 | +0.14(+0.65%) |
Nov 10, 2009 | 21.64 | 21.99 | 21.64 | 21.90 | 35,397 | -0.02(-0.09%) |
Nov 09, 2009 | 21.63 | 22.02 | 21.63 | 21.92 | 48,229 | +0.73(+3.45%) |
Nov 06, 2009 | 21.10 | 21.26 | 21.03 | 21.19 | 27,162 | +0.07(+0.32%) |
Nov 05, 2009 | 20.78 | 21.13 | 20.78 | 21.12 | 42,498 | +0.35(+1.69%) |
Nov 04, 2009 | 20.80 | 21.02 | 20.75 | 20.77 | 44,470 | +0.35(+1.72%) |
Nov 03, 2009 | 20.44 | 20.58 | 19.99 | 20.42 | 86,129 | -0.26(-1.24%) |