Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.30 | 21.70 | 21.19 | 21.46 | 137,479 | +0.18(+0.83%) |
Jan 28, 2010 | 21.62 | 21.78 | 20.79 | 21.29 | 132,125 | -0.44(-2.03%) |
Jan 27, 2010 | 21.11 | 21.75 | 20.88 | 21.73 | 91,566 | +0.41(+1.94%) |
Jan 26, 2010 | 21.60 | 21.62 | 21.24 | 21.31 | 70,925 | -0.42(-1.95%) |
Jan 25, 2010 | 22.17 | 22.17 | 21.44 | 21.74 | 66,804 | -0.31(-1.40%) |
Jan 22, 2010 | 22.46 | 22.52 | 21.82 | 22.05 | 108,943 | -0.49(-2.19%) |
Jan 21, 2010 | 23.14 | 23.31 | 22.50 | 22.54 | 127,289 | -0.60(-2.59%) |
Jan 20, 2010 | 23.28 | 23.28 | 22.53 | 23.14 | 130,325 | -0.36(-1.54%) |
Jan 19, 2010 | 22.98 | 23.50 | 22.92 | 23.50 | 74,816 | +0.59(+2.58%) |
Jan 15, 2010 | 23.02 | 22.91 | 22.91 | 22.91 | 145,099 | -0.14(-0.61%) |
Jan 14, 2010 | 22.87 | 23.19 | 22.79 | 23.05 | 88,725 | +0.00(+0.00%) |
Jan 13, 2010 | 22.77 | 23.08 | 22.57 | 23.05 | 163,661 | +0.29(+1.28%) |
Jan 12, 2010 | 23.28 | 23.28 | 22.32 | 22.76 | 220,947 | -0.74(-3.15%) |
Jan 11, 2010 | 23.93 | 24.02 | 23.04 | 23.50 | 199,220 | -0.39(-1.62%) |
Jan 08, 2010 | 23.54 | 23.91 | 23.36 | 23.89 | 80,083 | +0.23(+0.97%) |
Jan 07, 2010 | 23.35 | 23.69 | 23.10 | 23.66 | 105,339 | +0.22(+0.94%) |
Jan 06, 2010 | 23.71 | 23.74 | 22.87 | 23.44 | 398,228 | -0.63(-2.64%) |
Jan 05, 2010 | 24.15 | 24.28 | 23.73 | 24.07 | 118,615 | -0.06(-0.26%) |
Jan 04, 2010 | 23.60 | 24.20 | 23.60 | 24.13 | 154,955 | +0.86(+3.67%) |
Dec 31, 2009 | 23.70 | 23.28 | 23.28 | 23.28 | 95,296 | -0.33(-1.38%) |
Dec 30, 2009 | 23.75 | 23.90 | 23.33 | 23.61 | 119,095 | -0.12(-0.52%) |
Dec 29, 2009 | 23.63 | 23.82 | 23.47 | 23.73 | 97,242 | +0.21(+0.90%) |
Dec 28, 2009 | 23.26 | 23.54 | 23.19 | 23.52 | 115,754 | +0.26(+1.10%) |
Dec 24, 2009 | 23.20 | 23.26 | 23.03 | 23.26 | 50,716 | +0.09(+0.38%) |
Dec 23, 2009 | 22.71 | 23.29 | 22.52 | 23.17 | 154,152 | +0.62(+2.74%) |
Dec 22, 2009 | 22.29 | 22.63 | 22.24 | 22.56 | 106,679 | +0.23(+1.03%) |
Dec 21, 2009 | 22.08 | 22.44 | 21.93 | 22.33 | 171,237 | +0.25(+1.12%) |
Dec 18, 2009 | 20.93 | 22.14 | 20.93 | 22.08 | 433,128 | +1.35(+6.51%) |
Dec 17, 2009 | 20.75 | 20.86 | 20.49 | 20.73 | 155,352 | -0.20(-0.97%) |
Dec 16, 2009 | 21.01 | 21.25 | 20.76 | 20.93 | 151,060 | +0.12(+0.59%) |
Dec 15, 2009 | 21.06 | 21.20 | 20.65 | 20.81 | 180,713 | -0.27(-1.30%) |
Dec 14, 2009 | 21.38 | 21.41 | 20.93 | 21.08 | 191,635 | +0.30(+1.44%) |
Dec 11, 2009 | 20.74 | 21.23 | 20.71 | 20.78 | 174,451 | +0.20(+0.98%) |
Dec 10, 2009 | 20.36 | 20.75 | 20.28 | 20.58 | 162,512 | +0.25(+1.21%) |
Dec 09, 2009 | 20.59 | 20.76 | 20.23 | 20.34 | 118,832 | -0.19(-0.94%) |
Dec 08, 2009 | 20.27 | 20.64 | 19.89 | 20.53 | 343,604 | +0.19(+0.95%) |
Dec 07, 2009 | 20.70 | 20.86 | 20.22 | 20.34 | 123,282 | -0.36(-1.75%) |
Dec 04, 2009 | 20.60 | 21.04 | 20.40 | 20.70 | 130,005 | +0.32(+1.56%) |
Dec 03, 2009 | 20.75 | 21.23 | 20.33 | 20.38 | 112,932 | -0.26(-1.28%) |
Dec 02, 2009 | 20.49 | 20.93 | 20.42 | 20.64 | 127,805 | +0.15(+0.73%) |
Dec 01, 2009 | 20.34 | 20.49 | 20.19 | 20.49 | 161,226 | +0.27(+1.35%) |
Nov 30, 2009 | 20.38 | 20.47 | 19.78 | 20.22 | 148,050 | -0.25(-1.21%) |
Nov 27, 2009 | 20.25 | 20.76 | 19.99 | 20.47 | 90,991 | -0.33(-1.61%) |
Nov 25, 2009 | 20.94 | 20.94 | 20.74 | 20.80 | 104,291 | -0.12(-0.59%) |
Nov 24, 2009 | 20.80 | 20.94 | 20.60 | 20.93 | 161,687 | +0.12(+0.59%) |
Nov 23, 2009 | 20.54 | 21.16 | 20.54 | 20.80 | 144,804 | +0.42(+2.08%) |
Nov 20, 2009 | 20.37 | 20.56 | 19.96 | 20.38 | 158,212 | -0.05(-0.26%) |
Nov 19, 2009 | 20.90 | 20.90 | 20.18 | 20.43 | 167,910 | -0.66(-3.13%) |
Nov 18, 2009 | 21.17 | 21.23 | 20.77 | 21.09 | 106,078 | -0.08(-0.38%) |
Nov 17, 2009 | 21.31 | 21.37 | 20.98 | 21.17 | 174,321 | -0.16(-0.74%) |
Nov 16, 2009 | 21.06 | 21.48 | 20.99 | 21.33 | 206,085 | +0.32(+1.51%) |
Nov 13, 2009 | 20.82 | 21.14 | 20.68 | 21.01 | 137,708 | -0.06(-0.29%) |
Nov 12, 2009 | 21.45 | 21.50 | 20.86 | 21.08 | 326,502 | -0.47(-2.17%) |
Nov 11, 2009 | 21.97 | 22.01 | 21.13 | 21.54 | 169,596 | -0.19(-0.85%) |
Nov 10, 2009 | 21.69 | 22.00 | 21.52 | 21.73 | 298,782 | +0.07(+0.33%) |
Nov 09, 2009 | 21.68 | 21.70 | 21.45 | 21.66 | 154,318 | +0.28(+1.32%) |
Nov 06, 2009 | 20.94 | 21.70 | 20.94 | 21.38 | 267,188 | +0.33(+1.55%) |
Nov 05, 2009 | 20.93 | 21.21 | 20.71 | 21.05 | 259,137 | +0.33(+1.62%) |
Nov 04, 2009 | 20.74 | 21.37 | 20.56 | 20.71 | 341,722 | +0.16(+0.77%) |
Nov 03, 2009 | 20.14 | 20.62 | 20.14 | 20.56 | 299,324 | +0.22(+1.08%) |