Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.38 | 22.38 | 22.23 | 22.32 | 1,646 | +0.01(+0.04%) |
Jan 28, 2010 | 22.27 | 22.31 | 21.98 | 22.31 | 8,219 | -0.01(-0.04%) |
Jan 27, 2010 | 22.36 | 22.50 | 22.27 | 22.32 | 2,698 | +0.00(+0.00%) |
Jan 26, 2010 | 22.32 | 22.35 | 22.30 | 22.32 | 2,553 | +0.01(+0.04%) |
Jan 25, 2010 | 22.27 | 22.36 | 22.27 | 22.31 | 3,363 | +0.01(+0.04%) |
Jan 22, 2010 | 22.31 | 22.38 | 22.27 | 22.30 | 1,459 | -0.07(-0.32%) |
Jan 21, 2010 | 22.36 | 22.39 | 22.35 | 22.37 | 7,216 | -0.01(-0.04%) |
Jan 20, 2010 | 22.40 | 22.40 | 22.36 | 22.38 | 8,695 | -0.04(-0.20%) |
Jan 19, 2010 | 22.40 | 22.42 | 22.40 | 22.42 | 6,170 | +0.15(+0.68%) |
Jan 15, 2010 | 22.42 | 22.27 | 22.27 | 22.27 | 1,908 | -0.12(-0.54%) |
Jan 14, 2010 | 22.32 | 22.53 | 22.32 | 22.39 | 8,544 | +0.00(+0.02%) |
Jan 13, 2010 | 22.40 | 22.40 | 22.39 | 22.39 | 16,336 | -0.02(-0.08%) |
Jan 12, 2010 | 22.80 | 22.80 | 22.36 | 22.40 | 16,666 | +0.04(+0.16%) |
Jan 11, 2010 | 22.40 | 22.41 | 22.37 | 22.37 | 3,592 | +0.05(+0.24%) |
Jan 08, 2010 | 22.39 | 22.39 | 22.32 | 22.32 | 1,122 | -0.06(-0.26%) |
Jan 07, 2010 | 22.39 | 22.52 | 22.37 | 22.37 | 6,791 | -0.02(-0.10%) |
Jan 06, 2010 | 22.40 | 22.45 | 22.40 | 22.40 | 2,347 | +0.02(+0.08%) |
Jan 05, 2010 | 22.40 | 22.54 | 22.32 | 22.38 | 10,511 | +0.02(+0.08%) |
Jan 04, 2010 | 22.39 | 22.52 | 22.36 | 22.36 | 1,796 | +0.01(+0.04%) |
Dec 31, 2009 | 22.76 | 22.35 | 22.35 | 22.35 | 1,234 | +0.04(+0.16%) |
Dec 30, 2009 | 22.34 | 22.36 | 22.28 | 22.32 | 678 | -0.01(-0.04%) |
Dec 29, 2009 | 22.76 | 22.76 | 21.84 | 22.32 | 5,573 | +0.23(+1.05%) |
Dec 28, 2009 | 22.35 | 22.35 | 22.09 | 22.09 | 6,629 | -0.27(-1.20%) |
Dec 23, 2009 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.53(+2.45%) |
Dec 22, 2009 | 22.34 | 22.34 | 21.83 | 21.83 | 1,010 | -0.53(-2.35%) |
Dec 21, 2009 | 22.40 | 22.40 | 22.35 | 22.35 | 6,056 | -0.05(-0.21%) |
Dec 18, 2009 | 22.40 | 22.40 | 22.39 | 22.40 | 735 | -0.03(-0.11%) |
Dec 17, 2009 | 22.42 | 22.42 | 22.42 | 22.42 | 134,706 | -0.01(-0.04%) |
Dec 16, 2009 | 22.35 | 22.43 | 22.35 | 22.43 | 1,792 | +0.03(+0.16%) |
Dec 15, 2009 | 22.39 | 22.41 | 22.39 | 22.40 | 6,426 | -0.02(-0.08%) |
Dec 14, 2009 | 22.18 | 22.41 | 22.18 | 22.41 | 1,375 | +0.23(+1.04%) |
Dec 11, 2009 | 22.14 | 22.36 | 22.14 | 22.18 | 2,155 | -0.22(-0.99%) |
Dec 10, 2009 | 22.42 | 22.49 | 22.40 | 22.40 | 12,570 | -0.04(-0.20%) |
Dec 09, 2009 | 22.49 | 22.62 | 22.45 | 22.45 | 2,285 | -0.01(-0.02%) |
Dec 08, 2009 | 22.41 | 22.48 | 22.34 | 22.45 | 5,219 | -0.04(-0.17%) |
Dec 07, 2009 | 22.48 | 22.49 | 22.41 | 22.49 | 1,975 | +0.02(+0.08%) |
Dec 04, 2009 | 22.43 | 22.48 | 22.43 | 22.48 | 5,734 | -0.11(-0.49%) |
Dec 03, 2009 | 23.01 | 23.01 | 22.55 | 22.59 | 7,958 | -0.04(-0.18%) |
Dec 02, 2009 | 22.54 | 22.63 | 22.54 | 22.63 | 3,592 | +0.04(+0.20%) |
Dec 01, 2009 | 88648 | 22.62 | 22.54 | 22.58 | 7,856 | -0.01(-0.05%) |
Nov 30, 2009 | 22.66 | 22.66 | 22.58 | 22.59 | 3,345 | -0.01(-0.03%) |
Nov 27, 2009 | 22.60 | 22.72 | 22.60 | 22.60 | 1,122 | -0.01(-0.06%) |
Nov 25, 2009 | 22.61 | 22.61 | 22.58 | 22.61 | 561 | +0.04(+0.17%) |
Nov 24, 2009 | 22.57 | 22.57 | 22.57 | 22.57 | 112 | +0.01(+0.06%) |
Nov 23, 2009 | 22.28 | 22.56 | 22.28 | 22.56 | 3,271 | +0.06(+0.26%) |
Nov 20, 2009 | 22.45 | 22.50 | 21.89 | 22.50 | 6,336 | +0.04(+0.20%) |
Nov 19, 2009 | 177274 | 22.54 | 22.45 | 22.46 | 4,446 | -0.06(-0.28%) |
Nov 18, 2009 | 22.54 | 22.54 | 22.51 | 22.52 | 3,111 | +0.02(+0.08%) |
Nov 17, 2009 | 22.51 | 22.51 | 22.50 | 22.50 | 1,380 | -0.01(-0.04%) |
Nov 16, 2009 | 22.51 | 22.52 | 22.45 | 22.51 | 15,707 | +0.06(+0.28%) |
Nov 13, 2009 | 22.46 | 22.46 | 22.40 | 22.45 | 14,704 | -0.01(-0.04%) |
Nov 12, 2009 | 22.51 | 22.51 | 22.44 | 22.46 | 110,459 | +0.04(+0.20%) |
Nov 10, 2009 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | +0.01(+0.04%) |
Nov 09, 2009 | 22.40 | 22.44 | 22.28 | 22.40 | 4,266 | +0.01(+0.04%) |
Nov 06, 2009 | 22.40 | 22.41 | 22.37 | 22.40 | 2,694 | +0.00(+0.00%) |
Nov 05, 2009 | 22.42 | 22.42 | 21.22 | 22.40 | 18,462 | -0.03(-0.13%) |
Nov 04, 2009 | 22.42 | 22.44 | 22.42 | 22.42 | 2,690 | +0.04(+0.17%) |
Nov 03, 2009 | 22.47 | 22.47 | 22.18 | 22.39 | 7,075 | -0.15(-0.67%) |