Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.26 | 20.35 | 20.19 | 20.23 | 64,391 | +0.08(+0.40%) |
Jan 28, 2010 | 19.99 | 20.36 | 19.99 | 20.15 | 20,662 | +0.01(+0.05%) |
Jan 27, 2010 | 19.93 | 20.19 | 19.90 | 20.14 | 16,470 | +0.19(+0.96%) |
Jan 26, 2010 | 20.04 | 20.04 | 19.88 | 19.95 | 24,841 | -0.02(-0.10%) |
Jan 25, 2010 | 19.96 | 20.00 | 19.92 | 19.97 | 85,503 | -0.05(-0.25%) |
Jan 22, 2010 | 20.05 | 20.19 | 19.94 | 20.02 | 58,957 | +0.03(+0.15%) |
Jan 21, 2010 | 19.77 | 20.08 | 19.75 | 19.99 | 47,740 | +0.30(+1.52%) |
Jan 20, 2010 | 19.50 | 19.76 | 19.50 | 19.69 | 54,852 | +0.49(+2.55%) |
Jan 19, 2010 | 19.29 | 19.32 | 19.18 | 19.20 | 11,295 | -0.13(-0.67%) |
Jan 15, 2010 | 19.25 | 19.33 | 19.33 | 19.33 | 7,700 | +0.22(+1.15%) |
Jan 14, 2010 | 19.18 | 19.30 | 19.05 | 19.11 | 18,506 | -0.10(-0.52%) |
Jan 13, 2010 | 19.32 | 19.57 | 19.19 | 19.21 | 39,847 | -0.18(-0.93%) |
Jan 12, 2010 | 19.01 | 19.43 | 18.90 | 19.39 | 80,677 | +0.47(+2.48%) |
Jan 11, 2010 | 18.88 | 18.97 | 18.81 | 18.92 | 27,927 | -0.30(-1.56%) |
Jan 08, 2010 | 19.22 | 19.38 | 19.18 | 19.22 | 9,268 | -0.09(-0.47%) |
Jan 07, 2010 | 19.25 | 19.35 | 19.24 | 19.31 | 17,470 | +0.13(+0.68%) |
Jan 06, 2010 | 19.36 | 19.36 | 19.14 | 19.18 | 41,678 | -0.33(-1.69%) |
Jan 05, 2010 | 19.53 | 19.58 | 19.40 | 19.51 | 24,755 | +0.01(+0.05%) |
Jan 04, 2010 | 19.52 | 19.58 | 19.44 | 19.50 | 48,706 | -0.46(-2.30%) |
Dec 31, 2009 | 19.87 | 19.96 | 19.96 | 19.96 | 13,900 | -0.08(-0.40%) |
Dec 30, 2009 | 20.06 | 20.10 | 20.00 | 20.04 | 16,340 | +0.08(+0.40%) |
Dec 29, 2009 | 19.83 | 19.96 | 19.83 | 19.96 | 27,634 | +0.18(+0.91%) |
Dec 28, 2009 | 19.73 | 19.87 | 19.71 | 19.78 | 40,767 | -0.01(-0.05%) |
Dec 24, 2009 | 19.90 | 19.90 | 19.79 | 19.79 | 18,556 | -0.32(-1.59%) |
Dec 23, 2009 | 20.06 | 20.11 | 19.96 | 20.11 | 69,091 | -0.07(-0.35%) |
Dec 22, 2009 | 20.08 | 20.29 | 20.04 | 20.18 | 60,437 | +0.14(+0.70%) |
Dec 21, 2009 | 19.66 | 20.06 | 19.66 | 20.04 | 92,803 | +0.31(+1.57%) |
Dec 18, 2009 | 19.89 | 19.91 | 19.65 | 19.73 | 35,323 | -0.25(-1.25%) |
Dec 17, 2009 | 19.62 | 19.99 | 19.60 | 19.98 | 68,623 | +0.68(+3.52%) |
Dec 16, 2009 | 19.43 | 19.44 | 19.25 | 19.30 | 40,080 | -0.22(-1.13%) |
Dec 15, 2009 | 19.55 | 19.64 | 19.48 | 19.52 | 23,140 | +0.01(+0.05%) |
Dec 14, 2009 | 19.54 | 19.56 | 19.47 | 19.51 | 46,047 | -0.15(-0.76%) |
Dec 11, 2009 | 19.44 | 19.72 | 19.43 | 19.66 | 44,164 | +0.25(+1.29%) |
Dec 10, 2009 | 19.43 | 19.54 | 19.41 | 19.41 | 150,795 | -0.01(-0.05%) |
Dec 09, 2009 | 19.32 | 19.66 | 19.17 | 19.42 | 99,107 | -0.01(-0.05%) |
Dec 08, 2009 | 19.12 | 19.51 | 19.08 | 19.43 | 91,121 | +0.36(+1.89%) |
Dec 07, 2009 | 19.28 | 19.34 | 18.90 | 19.07 | 136,507 | +0.10(+0.53%) |
Dec 04, 2009 | 18.42 | 19.15 | 18.40 | 18.97 | 210,481 | +0.81(+4.46%) |
Dec 03, 2009 | 18.18 | 18.25 | 18.02 | 18.16 | 87,503 | +0.05(+0.30%) |
Dec 02, 2009 | 18.16 | 18.22 | 18.09 | 18.11 | 77,213 | -0.29(-1.60%) |
Dec 01, 2009 | 18.40 | 18.47 | 18.30 | 18.40 | 70,306 | -0.26(-1.39%) |
Nov 30, 2009 | 18.93 | 18.95 | 18.64 | 18.66 | 53,375 | -0.12(-0.64%) |
Nov 27, 2009 | 19.22 | 19.22 | 18.63 | 18.78 | 67,765 | +0.31(+1.68%) |
Nov 25, 2009 | 18.67 | 18.70 | 18.44 | 18.47 | 68,848 | -0.41(-2.17%) |
Nov 24, 2009 | 18.88 | 19.00 | 18.86 | 18.88 | 41,105 | -0.09(-0.47%) |
Nov 23, 2009 | 18.89 | 19.02 | 18.77 | 18.97 | 106,456 | -0.27(-1.40%) |
Nov 20, 2009 | 19.47 | 19.52 | 19.24 | 19.24 | 23,543 | -0.12(-0.62%) |
Nov 19, 2009 | 19.48 | 19.70 | 19.36 | 19.36 | 19,405 | -0.02(-0.10%) |
Nov 18, 2009 | 19.30 | 19.46 | 19.23 | 19.38 | 59,413 | -0.05(-0.26%) |
Nov 17, 2009 | 19.64 | 19.66 | 19.43 | 19.43 | 12,990 | -0.08(-0.41%) |
Nov 16, 2009 | 19.73 | 19.73 | 19.41 | 19.51 | 36,095 | -0.40(-2.01%) |
Nov 13, 2009 | 20.17 | 20.17 | 19.90 | 19.91 | 27,044 | -0.32(-1.58%) |
Nov 12, 2009 | 20.02 | 20.25 | 19.98 | 20.23 | 43,400 | +0.28(+1.40%) |
Nov 11, 2009 | 19.94 | 20.04 | 19.93 | 19.95 | 53,071 | -0.25(-1.24%) |
Nov 10, 2009 | 20.20 | 20.32 | 20.18 | 20.20 | 11,262 | -0.01(-0.05%) |
Nov 09, 2009 | 20.11 | 20.28 | 20.09 | 20.21 | 36,414 | -0.17(-0.83%) |
Nov 06, 2009 | 20.37 | 20.44 | 20.29 | 20.38 | 26,259 | -0.11(-0.54%) |
Nov 05, 2009 | 20.54 | 20.57 | 20.49 | 20.49 | 16,777 | +0.01(+0.05%) |
Nov 04, 2009 | 20.48 | 20.59 | 20.37 | 20.48 | 37,933 | -0.14(-0.68%) |
Nov 03, 2009 | 21.18 | 21.18 | 20.59 | 20.62 | 48,299 | -0.58(-2.74%) |