Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.27 | 22.27 | 21.89 | 21.98 | 50,790 | -0.18(-0.81%) |
Jan 28, 2010 | 22.24 | 22.24 | 22.06 | 22.16 | 46,977 | -0.01(-0.05%) |
Jan 27, 2010 | 21.99 | 22.17 | 21.99 | 22.17 | 74,299 | +0.07(+0.32%) |
Jan 26, 2010 | 22.02 | 22.15 | 21.98 | 22.10 | 42,767 | -0.05(-0.23%) |
Jan 25, 2010 | 21.90 | 22.17 | 21.83 | 22.15 | 95,601 | +0.25(+1.14%) |
Jan 22, 2010 | 21.96 | 22.03 | 21.57 | 21.90 | 166,017 | -0.14(-0.64%) |
Jan 21, 2010 | 22.06 | 22.13 | 21.93 | 22.04 | 86,442 | -0.06(-0.29%) |
Jan 20, 2010 | 22.02 | 22.15 | 21.99 | 22.10 | 43,520 | +0.03(+0.15%) |
Jan 19, 2010 | 22.08 | 22.08 | 21.92 | 22.07 | 74,378 | +0.04(+0.18%) |
Jan 15, 2010 | 22.03 | 22.03 | 22.03 | 0 | +0.03(+0.14%) | |
Jan 14, 2010 | 21.92 | 22.06 | 21.83 | 22.00 | 56,982 | +0.10(+0.46%) |
Jan 13, 2010 | 21.75 | 21.90 | 21.75 | 21.90 | 39,958 | +0.17(+0.78%) |
Jan 12, 2010 | 21.87 | 21.87 | 21.70 | 21.73 | 38,590 | -0.18(-0.82%) |
Jan 11, 2010 | 21.60 | 21.91 | 21.59 | 21.91 | 119,220 | +0.34(+1.58%) |
Jan 08, 2010 | 21.36 | 21.59 | 21.36 | 21.57 | 46,398 | +0.12(+0.56%) |
Jan 07, 2010 | 21.25 | 21.45 | 21.19 | 21.45 | 34,349 | +0.20(+0.94%) |
Jan 06, 2010 | 21.09 | 21.30 | 21.09 | 21.25 | 40,407 | +0.19(+0.90%) |
Jan 05, 2010 | 20.85 | 21.09 | 20.85 | 21.06 | 41,880 | +0.16(+0.77%) |
Jan 04, 2010 | 20.86 | 20.92 | 20.82 | 20.90 | 28,511 | +0.12(+0.58%) |
Dec 31, 2009 | 20.78 | 20.78 | 20.78 | 0 | +0.09(+0.45%) | |
Dec 30, 2009 | 20.67 | 20.71 | 20.56 | 20.69 | 36,057 | +0.04(+0.18%) |
Dec 29, 2009 | 20.81 | 20.81 | 20.59 | 20.65 | 45,654 | -0.07(-0.34%) |
Dec 28, 2009 | 20.89 | 20.91 | 20.64 | 20.72 | 34,512 | -0.17(-0.81%) |
Dec 24, 2009 | 20.79 | 20.90 | 20.75 | 20.89 | 16,717 | +0.08(+0.38%) |
Dec 23, 2009 | 20.57 | 20.81 | 20.55 | 20.81 | 27,953 | +0.25(+1.22%) |
Dec 22, 2009 | 20.68 | 20.73 | 20.40 | 20.56 | 76,882 | -0.09(-0.44%) |
Dec 21, 2009 | 20.57 | 20.68 | 20.50 | 20.65 | 33,713 | +0.15(+0.73%) |
Dec 18, 2009 | 20.30 | 20.55 | 20.30 | 20.50 | 83,097 | +0.17(+0.84%) |
Dec 17, 2009 | 20.17 | 20.36 | 20.17 | 20.33 | 40,942 | +0.04(+0.20%) |
Dec 16, 2009 | 20.31 | 20.36 | 20.25 | 20.29 | 58,440 | +0.03(+0.15%) |
Dec 15, 2009 | 20.16 | 20.31 | 20.16 | 20.26 | 33,729 | +0.00(+0.00%) |
Dec 14, 2009 | 20.23 | 20.29 | 20.20 | 20.26 | 53,247 | +0.07(+0.35%) |
Dec 11, 2009 | 20.28 | 20.45 | 20.10 | 20.19 | 53,153 | -0.04(-0.20%) |
Dec 10, 2009 | 20.23 | 20.34 | 20.20 | 20.23 | 63,820 | +0.00(+0.00%) |
Dec 09, 2009 | 20.17 | 20.23 | 20.08 | 20.23 | 35,339 | +0.05(+0.25%) |
Dec 08, 2009 | 20.01 | 20.19 | 20.01 | 20.18 | 43,708 | +0.06(+0.30%) |
Dec 07, 2009 | 20.01 | 20.15 | 20.01 | 20.12 | 71,719 | +0.14(+0.70%) |
Dec 04, 2009 | 19.98 | 20.02 | 19.87 | 19.98 | 55,514 | +0.02(+0.10%) |
Dec 03, 2009 | 20.02 | 20.10 | 19.83 | 19.96 | 64,190 | +0.00(+0.00%) |
Dec 02, 2009 | 19.93 | 20.08 | 19.89 | 19.96 | 74,188 | -0.04(-0.20%) |
Dec 01, 2009 | 19.77 | 20.00 | 19.75 | 20.00 | 29,614 | +0.25(+1.27%) |
Nov 30, 2009 | 19.69 | 19.93 | 19.64 | 19.75 | 49,334 | -0.11(-0.55%) |
Nov 27, 2009 | 19.62 | 19.95 | 19.48 | 19.86 | 47,221 | -0.10(-0.50%) |
Nov 25, 2009 | 19.87 | 20.05 | 19.80 | 19.96 | 37,763 | +0.02(+0.10%) |
Nov 24, 2009 | 19.80 | 19.99 | 19.72 | 19.94 | 68,295 | +0.09(+0.45%) |
Nov 23, 2009 | 20.00 | 20.09 | 19.73 | 19.85 | 58,354 | +0.02(+0.10%) |
Nov 20, 2009 | 19.78 | 19.98 | 19.78 | 19.83 | 45,470 | -0.12(-0.60%) |
Nov 19, 2009 | 19.90 | 19.95 | 19.75 | 19.95 | 58,277 | +0.01(+0.05%) |
Nov 18, 2009 | 20.14 | 20.20 | 19.80 | 19.94 | 80,852 | -0.51(-2.49%) |
Nov 17, 2009 | 20.55 | 20.55 | 20.35 | 20.45 | 94,703 | -0.08(-0.39%) |
Nov 16, 2009 | 20.50 | 20.58 | 20.40 | 20.53 | 89,055 | +0.07(+0.36%) |
Nov 13, 2009 | 20.46 | 20.54 | 20.35 | 20.46 | 302,669 | +0.01(+0.03%) |
Nov 12, 2009 | 20.55 | 20.55 | 20.37 | 20.45 | 35,176 | -0.03(-0.15%) |
Nov 11, 2009 | 20.55 | 20.55 | 20.45 | 20.48 | 53,945 | -0.02(-0.10%) |
Nov 10, 2009 | 20.46 | 20.54 | 20.41 | 20.50 | 74,429 | +0.04(+0.20%) |
Nov 09, 2009 | 20.20 | 20.65 | 20.20 | 20.46 | 167,890 | +0.28(+1.39%) |
Nov 06, 2009 | 20.09 | 20.23 | 20.03 | 20.18 | 115,117 | +0.10(+0.50%) |
Nov 05, 2009 | 20.09 | 20.20 | 20.01 | 20.08 | 91,196 | -0.01(-0.05%) |
Nov 04, 2009 | 19.80 | 20.15 | 19.80 | 20.09 | 102,835 | +0.22(+1.11%) |
Nov 03, 2009 | 19.93 | 20.01 | 19.50 | 19.87 | 75,023 | -0.27(-1.34%) |