Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.56 | 19.74 | 19.26 | 19.26 | 57,300 | -0.08(-0.43%) |
Jan 28, 2010 | 19.68 | 19.68 | 19.29 | 19.34 | 72,092 | -0.04(-0.20%) |
Jan 27, 2010 | 19.34 | 19.38 | 19.11 | 19.38 | 72,087 | -0.72(-3.57%) |
Jan 26, 2010 | 20.23 | 20.34 | 19.89 | 20.10 | 72,879 | -1.05(-4.97%) |
Jan 25, 2010 | 21.68 | 21.68 | 21.07 | 21.15 | 48,866 | +0.28(+1.36%) |
Jan 22, 2010 | 21.32 | 21.32 | 20.78 | 20.87 | 93,615 | -0.66(-3.08%) |
Jan 21, 2010 | 21.77 | 22.11 | 21.41 | 21.53 | 123,367 | -0.81(-3.64%) |
Jan 20, 2010 | 22.40 | 22.57 | 22.10 | 22.34 | 70,990 | -0.63(-2.76%) |
Jan 19, 2010 | 22.64 | 23.03 | 22.46 | 22.98 | 67,351 | +0.52(+2.30%) |
Jan 15, 2010 | 22.83 | 22.46 | 22.46 | 22.46 | 72,245 | -0.07(-0.30%) |
Jan 14, 2010 | 22.45 | 22.63 | 22.39 | 22.52 | 99,632 | -0.18(-0.78%) |
Jan 13, 2010 | 22.55 | 22.80 | 22.50 | 22.70 | 152,196 | -0.66(-2.81%) |
Jan 12, 2010 | 23.31 | 23.93 | 23.18 | 23.36 | 290,951 | -0.62(-2.60%) |
Jan 11, 2010 | 23.55 | 24.00 | 23.54 | 23.98 | 273,781 | +1.66(+7.45%) |
Jan 08, 2010 | 22.26 | 22.32 | 22.11 | 22.32 | 27,717 | -0.16(-0.69%) |
Jan 07, 2010 | 22.36 | 22.47 | 22.36 | 22.47 | 12,181 | +0.26(+1.18%) |
Jan 06, 2010 | 22.25 | 22.32 | 22.17 | 22.21 | 96,373 | -0.23(-1.02%) |
Jan 05, 2010 | 22.32 | 22.50 | 22.27 | 22.44 | 49,045 | +0.45(+2.02%) |
Jan 04, 2010 | 22.01 | 22.03 | 21.94 | 22.00 | 41,758 | +0.24(+1.10%) |
Dec 31, 2009 | 22.00 | 21.76 | 21.76 | 21.76 | 44,389 | -0.32(-1.46%) |
Dec 30, 2009 | 21.96 | 22.08 | 21.96 | 22.08 | 86,656 | +0.34(+1.59%) |
Dec 29, 2009 | 22.07 | 22.07 | 21.72 | 21.73 | 104,689 | -0.32(-1.46%) |
Dec 28, 2009 | 22.07 | 22.16 | 22.01 | 22.06 | 61,994 | -0.07(-0.30%) |
Dec 24, 2009 | 22.16 | 22.19 | 21.99 | 22.12 | 26,074 | +0.43(+1.97%) |
Dec 23, 2009 | 21.65 | 21.72 | 21.48 | 21.70 | 48,336 | +0.31(+1.46%) |
Dec 22, 2009 | 21.42 | 21.42 | 21.21 | 21.38 | 28,660 | -0.19(-0.90%) |
Dec 21, 2009 | 21.59 | 21.66 | 21.51 | 21.58 | 30,427 | -0.09(-0.41%) |
Dec 18, 2009 | 21.65 | 21.67 | 21.48 | 21.67 | 21,102 | +0.02(+0.10%) |
Dec 17, 2009 | 21.81 | 21.81 | 21.55 | 21.65 | 41,670 | -0.55(-2.46%) |
Dec 16, 2009 | 22.15 | 22.27 | 22.05 | 22.19 | 22,963 | -0.18(-0.82%) |
Dec 15, 2009 | 22.37 | 22.52 | 22.34 | 22.37 | 14,210 | -0.23(-1.03%) |
Dec 14, 2009 | 22.45 | 22.67 | 22.40 | 22.61 | 65,682 | +0.88(+4.07%) |
Dec 11, 2009 | 21.75 | 21.95 | 21.53 | 21.72 | 50,091 | +0.08(+0.39%) |
Dec 10, 2009 | 21.67 | 21.67 | 21.53 | 21.64 | 27,731 | -0.03(-0.13%) |
Dec 09, 2009 | 21.48 | 21.67 | 21.39 | 21.67 | 23,274 | +0.06(+0.28%) |
Dec 08, 2009 | 21.73 | 21.76 | 21.51 | 21.61 | 52,681 | -0.40(-1.82%) |
Dec 07, 2009 | 22.36 | 22.36 | 21.94 | 22.01 | 35,993 | -0.75(-3.28%) |
Dec 04, 2009 | 22.74 | 22.92 | 22.37 | 22.75 | 55,522 | +0.64(+2.89%) |
Dec 03, 2009 | 22.22 | 22.39 | 22.11 | 22.11 | 27,176 | -0.03(-0.15%) |
Dec 02, 2009 | 22.16 | 22.35 | 22.00 | 22.15 | 73,630 | -0.04(-0.20%) |
Dec 01, 2009 | 22.12 | 22.33 | 22.07 | 22.19 | 48,030 | +0.25(+1.14%) |
Nov 30, 2009 | 21.96 | 21.96 | 21.50 | 21.94 | 73,034 | -0.07(-0.33%) |
Nov 27, 2009 | 21.70 | 22.09 | 21.65 | 22.01 | 25,248 | -0.71(-3.11%) |
Nov 25, 2009 | 22.72 | 22.80 | 22.59 | 22.72 | 30,695 | -0.01(-0.02%) |
Nov 24, 2009 | 22.76 | 22.80 | 22.40 | 22.72 | 43,352 | -0.40(-1.71%) |
Nov 23, 2009 | 23.07 | 23.28 | 23.05 | 23.12 | 44,497 | +0.23(+1.00%) |
Nov 20, 2009 | 22.67 | 22.91 | 22.67 | 22.89 | 59,260 | +0.51(+2.29%) |
Nov 19, 2009 | 22.63 | 22.70 | 22.25 | 22.38 | 52,291 | -0.80(-3.46%) |
Nov 18, 2009 | 23.21 | 23.23 | 22.94 | 23.18 | 54,363 | -0.58(-2.44%) |
Nov 17, 2009 | 23.58 | 23.76 | 23.47 | 23.76 | 20,241 | -0.02(-0.07%) |
Nov 16, 2009 | 23.62 | 23.83 | 23.61 | 23.78 | 64,877 | +0.47(+2.03%) |
Nov 13, 2009 | 23.25 | 23.45 | 23.14 | 23.30 | 48,062 | -0.04(-0.17%) |
Nov 12, 2009 | 23.65 | 23.70 | 23.08 | 23.34 | 49,665 | -0.22(-0.92%) |
Nov 11, 2009 | 23.80 | 23.82 | 23.39 | 23.56 | 48,433 | -0.08(-0.35%) |
Nov 10, 2009 | 23.75 | 23.79 | 23.44 | 23.64 | 85,497 | -0.58(-2.41%) |
Nov 09, 2009 | 24.04 | 24.29 | 23.93 | 24.23 | 94,255 | +0.27(+1.11%) |
Nov 06, 2009 | 23.82 | 24.19 | 23.80 | 23.96 | 48,745 | -0.35(-1.44%) |
Nov 05, 2009 | 23.80 | 24.31 | 23.80 | 24.31 | 67,615 | +0.82(+3.51%) |
Nov 04, 2009 | 23.54 | 23.79 | 23.42 | 23.49 | 54,832 | +0.10(+0.43%) |
Nov 03, 2009 | 23.04 | 23.43 | 22.75 | 23.39 | 80,880 | +1.03(+4.60%) |