Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.88 | 19.94 | 19.72 | 19.72 | 31,547 | -0.12(-0.63%) |
Jan 28, 2010 | 20.05 | 20.05 | 19.76 | 19.85 | 39,029 | -0.21(-1.03%) |
Jan 27, 2010 | 20.04 | 20.05 | 19.87 | 20.05 | 36,717 | +0.05(+0.24%) |
Jan 26, 2010 | 19.94 | 20.09 | 19.90 | 20.01 | 16,568 | -0.05(-0.24%) |
Jan 25, 2010 | 20.13 | 20.14 | 20.02 | 20.05 | 17,533 | +0.08(+0.41%) |
Jan 22, 2010 | 20.22 | 20.31 | 19.97 | 19.97 | 17,308 | -0.39(-1.92%) |
Jan 21, 2010 | 20.77 | 20.77 | 20.32 | 20.36 | 20,457 | -0.36(-1.74%) |
Jan 20, 2010 | 20.57 | 20.72 | 20.57 | 20.72 | 8,630 | -0.19(-0.90%) |
Jan 19, 2010 | 20.57 | 20.91 | 20.57 | 20.91 | 29,122 | +0.34(+1.64%) |
Jan 15, 2010 | 20.67 | 20.57 | 20.57 | 20.57 | 5,582 | -0.18(-0.88%) |
Jan 14, 2010 | 20.69 | 20.77 | 20.69 | 20.76 | 20,371 | +0.05(+0.23%) |
Jan 13, 2010 | 20.62 | 20.77 | 20.41 | 20.71 | 112,846 | +0.17(+0.81%) |
Jan 12, 2010 | 20.63 | 20.63 | 20.52 | 20.54 | 5,994 | -0.14(-0.70%) |
Jan 11, 2010 | 20.68 | 20.69 | 20.64 | 20.69 | 13,368 | +0.12(+0.58%) |
Jan 08, 2010 | 20.52 | 20.57 | 20.50 | 20.57 | 15,007 | -0.02(-0.09%) |
Jan 07, 2010 | 20.50 | 20.61 | 20.50 | 20.58 | 27,464 | +0.00(+0.00%) |
Jan 06, 2010 | 20.55 | 20.62 | 20.55 | 20.58 | 77,284 | -0.02(-0.11%) |
Jan 05, 2010 | 20.63 | 20.64 | 20.55 | 20.61 | 10,288 | -0.07(-0.34%) |
Jan 04, 2010 | 20.56 | 20.71 | 20.56 | 20.68 | 22,688 | +0.24(+1.19%) |
Dec 31, 2009 | 20.67 | 20.44 | 20.44 | 20.44 | 20,637 | -0.25(-1.23%) |
Dec 30, 2009 | 20.66 | 20.69 | 20.62 | 20.69 | 4,768 | -0.01(-0.05%) |
Dec 29, 2009 | 20.79 | 20.79 | 20.70 | 20.70 | 14,784 | -0.01(-0.07%) |
Dec 28, 2009 | 20.76 | 20.76 | 20.67 | 20.71 | 26,902 | +0.06(+0.29%) |
Dec 24, 2009 | 20.64 | 20.66 | 20.61 | 20.66 | 19,996 | +0.09(+0.46%) |
Dec 23, 2009 | 20.56 | 20.59 | 20.50 | 20.56 | 25,258 | +0.03(+0.14%) |
Dec 22, 2009 | 20.47 | 20.55 | 20.47 | 20.53 | 35,600 | +0.08(+0.40%) |
Dec 21, 2009 | 20.49 | 20.51 | 20.41 | 20.45 | 50,058 | +0.01(+0.06%) |
Dec 18, 2009 | 20.44 | 20.48 | 20.32 | 20.44 | 15,464 | +0.04(+0.20%) |
Dec 17, 2009 | 20.51 | 20.51 | 20.38 | 20.40 | 8,259 | -0.22(-1.06%) |
Dec 16, 2009 | 20.64 | 20.68 | 20.61 | 20.61 | 18,273 | +0.06(+0.29%) |
Dec 15, 2009 | 20.70 | 20.70 | 20.50 | 20.55 | 8,628 | -0.20(-0.97%) |
Dec 14, 2009 | 20.71 | 20.77 | 20.62 | 20.76 | 22,820 | +0.19(+0.92%) |
Dec 11, 2009 | 20.41 | 20.57 | 20.41 | 20.57 | 15,992 | +0.18(+0.87%) |
Dec 10, 2009 | 20.53 | 20.60 | 20.37 | 20.39 | 14,236 | -0.02(-0.12%) |
Dec 09, 2009 | 20.38 | 20.42 | 20.27 | 20.41 | 11,336 | +0.08(+0.38%) |
Dec 08, 2009 | 20.41 | 20.46 | 20.32 | 20.34 | 6,740 | -0.24(-1.15%) |
Dec 07, 2009 | 20.66 | 20.77 | 20.55 | 20.57 | 47,851 | -0.09(-0.46%) |
Dec 04, 2009 | 20.74 | 20.86 | 20.51 | 20.67 | 25,655 | +0.21(+1.04%) |
Dec 03, 2009 | 20.76 | 20.77 | 20.45 | 20.45 | 19,786 | -0.16(-0.77%) |
Dec 02, 2009 | 20.55 | 20.70 | 20.54 | 20.61 | 17,409 | +0.07(+0.32%) |
Dec 01, 2009 | 20.50 | 20.59 | 20.43 | 20.55 | 17,074 | +0.21(+1.05%) |
Nov 30, 2009 | 20.15 | 20.34 | 20.12 | 20.34 | 20,087 | +0.18(+0.88%) |
Nov 27, 2009 | 19.88 | 20.29 | 19.88 | 20.16 | 7,628 | -0.37(-1.79%) |
Nov 25, 2009 | 20.49 | 20.55 | 20.49 | 20.53 | 3,883 | +0.09(+0.46%) |
Nov 24, 2009 | 20.44 | 20.51 | 20.31 | 20.43 | 39,308 | -0.05(-0.23%) |
Nov 23, 2009 | 20.41 | 20.58 | 20.41 | 20.48 | 27,356 | +0.28(+1.41%) |
Nov 20, 2009 | 20.16 | 20.22 | 20.14 | 20.19 | 5,477 | -0.04(-0.20%) |
Nov 19, 2009 | 20.41 | 20.41 | 20.15 | 20.24 | 18,805 | -0.29(-1.43%) |
Nov 18, 2009 | 20.49 | 20.53 | 20.35 | 20.53 | 22,178 | +0.14(+0.68%) |
Nov 17, 2009 | 20.36 | 20.40 | 20.28 | 20.39 | 22,920 | -0.01(-0.03%) |
Nov 16, 2009 | 20.24 | 20.50 | 20.24 | 20.40 | 18,952 | +0.30(+1.50%) |
Nov 13, 2009 | 20.08 | 20.19 | 19.95 | 20.09 | 41,247 | +0.03(+0.15%) |
Nov 12, 2009 | 20.32 | 20.38 | 20.03 | 20.06 | 37,852 | -0.21(-1.05%) |
Nov 11, 2009 | 20.29 | 20.40 | 20.18 | 20.28 | 35,653 | +0.14(+0.68%) |
Nov 10, 2009 | 20.09 | 20.19 | 20.00 | 20.14 | 23,103 | +0.01(+0.06%) |
Nov 09, 2009 | 19.73 | 20.14 | 19.73 | 20.13 | 19,150 | +0.59(+3.03%) |
Nov 06, 2009 | 19.41 | 19.58 | 19.40 | 19.54 | 16,912 | +0.08(+0.43%) |
Nov 05, 2009 | 19.41 | 19.46 | 19.26 | 19.46 | 28,414 | +0.37(+1.92%) |
Nov 04, 2009 | 19.36 | 19.48 | 19.09 | 19.09 | 35,937 | -0.07(-0.34%) |
Nov 03, 2009 | 18.94 | 19.18 | 18.40 | 19.15 | 40,123 | +0.01(+0.06%) |