Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.27 | 21.41 | 20.92 | 20.98 | 212,806 | -0.21(-0.98%) |
Jan 28, 2010 | 21.49 | 21.52 | 21.06 | 21.19 | 233,176 | -0.24(-1.12%) |
Jan 27, 2010 | 21.30 | 21.47 | 21.16 | 21.43 | 282,909 | +0.09(+0.41%) |
Jan 26, 2010 | 21.33 | 21.56 | 21.29 | 21.34 | 165,712 | -0.10(-0.47%) |
Jan 25, 2010 | 21.50 | 21.55 | 21.36 | 21.44 | 316,863 | +0.11(+0.51%) |
Jan 22, 2010 | 21.73 | 21.78 | 21.31 | 21.33 | 361,217 | -0.49(-2.24%) |
Jan 21, 2010 | 22.23 | 22.30 | 21.80 | 21.82 | 282,761 | -0.40(-1.81%) |
Jan 20, 2010 | 22.27 | 22.33 | 22.04 | 22.23 | 167,206 | -0.21(-0.93%) |
Jan 19, 2010 | 22.15 | 22.44 | 22.15 | 22.44 | 153,607 | +0.26(+1.19%) |
Jan 15, 2010 | 22.36 | 22.17 | 22.17 | 22.17 | 157,558 | -0.23(-1.03%) |
Jan 14, 2010 | 22.34 | 22.45 | 22.31 | 22.40 | 361,255 | +0.02(+0.11%) |
Jan 13, 2010 | 22.20 | 22.41 | 22.10 | 22.38 | 313,784 | +0.24(+1.06%) |
Jan 12, 2010 | 22.24 | 22.27 | 22.08 | 22.15 | 308,827 | -0.24(-1.05%) |
Jan 11, 2010 | 22.42 | 22.44 | 22.32 | 22.38 | 239,524 | +0.03(+0.12%) |
Jan 08, 2010 | 22.24 | 22.35 | 22.18 | 22.35 | 90,185 | +0.07(+0.30%) |
Jan 07, 2010 | 22.13 | 22.30 | 22.08 | 22.29 | 126,546 | +0.11(+0.48%) |
Jan 06, 2010 | 22.12 | 22.23 | 22.12 | 22.18 | 1,177,613 | +0.02(+0.07%) |
Jan 05, 2010 | 22.05 | 22.17 | 22.03 | 22.17 | 109,676 | +0.08(+0.38%) |
Jan 04, 2010 | 21.93 | 22.10 | 21.88 | 22.08 | 117,860 | +0.35(+1.63%) |
Dec 31, 2009 | 22.00 | 21.73 | 21.73 | 21.73 | 69,856 | -0.22(-1.00%) |
Dec 30, 2009 | 21.92 | 21.97 | 21.87 | 21.95 | 65,366 | -0.02(-0.11%) |
Dec 29, 2009 | 22.06 | 22.06 | 21.96 | 21.97 | 60,351 | -0.01(-0.04%) |
Dec 28, 2009 | 22.05 | 22.05 | 21.91 | 21.98 | 127,974 | +0.02(+0.11%) |
Dec 24, 2009 | 21.92 | 21.97 | 21.88 | 21.95 | 46,872 | +0.11(+0.48%) |
Dec 23, 2009 | 21.81 | 21.87 | 21.74 | 21.85 | 109,141 | -0.03(-0.14%) |
Dec 22, 2009 | 21.86 | 21.94 | 21.83 | 21.88 | 681,176 | +0.09(+0.43%) |
Dec 21, 2009 | 21.67 | 21.85 | 21.66 | 21.78 | 189,292 | +0.21(+0.96%) |
Dec 18, 2009 | 21.53 | 21.58 | 21.40 | 21.58 | 93,229 | +0.13(+0.60%) |
Dec 17, 2009 | 21.57 | 21.59 | 21.42 | 21.45 | 189,580 | -0.25(-1.14%) |
Dec 16, 2009 | 21.71 | 21.81 | 21.66 | 21.69 | 97,434 | +0.06(+0.29%) |
Dec 15, 2009 | 21.64 | 21.75 | 21.58 | 21.63 | 127,872 | -0.12(-0.54%) |
Dec 14, 2009 | 21.74 | 21.75 | 21.62 | 21.75 | 153,311 | +0.18(+0.85%) |
Dec 11, 2009 | 21.58 | 21.62 | 21.48 | 21.57 | 192,132 | +0.09(+0.40%) |
Dec 10, 2009 | 21.51 | 21.57 | 21.44 | 21.48 | 113,243 | +0.13(+0.61%) |
Dec 09, 2009 | 21.30 | 21.36 | 21.16 | 21.35 | 109,498 | +0.06(+0.28%) |
Dec 08, 2009 | 21.40 | 21.41 | 21.21 | 21.29 | 180,282 | -0.22(-1.00%) |
Dec 07, 2009 | 21.56 | 21.64 | 21.45 | 21.51 | 246,645 | -0.04(-0.16%) |
Dec 04, 2009 | 21.71 | 21.79 | 21.36 | 21.54 | 179,038 | +0.15(+0.70%) |
Dec 03, 2009 | 21.65 | 21.76 | 21.38 | 21.39 | 117,184 | -0.20(-0.91%) |
Dec 02, 2009 | 21.58 | 21.67 | 21.53 | 21.59 | 71,865 | +0.04(+0.20%) |
Dec 01, 2009 | 21.49 | 21.62 | 21.45 | 21.55 | 192,973 | +0.25(+1.20%) |
Nov 30, 2009 | 21.23 | 21.31 | 21.11 | 21.29 | 112,621 | +0.07(+0.31%) |
Nov 27, 2009 | 20.96 | 21.37 | 20.96 | 21.22 | 134,480 | -0.36(-1.65%) |
Nov 25, 2009 | 21.53 | 21.59 | 21.46 | 21.58 | 93,329 | +0.11(+0.49%) |
Nov 24, 2009 | 21.49 | 21.53 | 21.30 | 21.47 | 100,914 | -0.02(-0.07%) |
Nov 23, 2009 | 21.43 | 21.64 | 21.42 | 21.49 | 176,200 | +0.27(+1.26%) |
Nov 20, 2009 | 21.16 | 21.25 | 21.13 | 21.22 | 67,138 | -0.07(-0.33%) |
Nov 19, 2009 | 21.42 | 21.43 | 21.16 | 21.29 | 136,601 | -0.30(-1.40%) |
Nov 18, 2009 | 21.58 | 21.62 | 21.49 | 21.60 | 67,617 | -0.02(-0.07%) |
Nov 17, 2009 | 21.50 | 21.62 | 21.46 | 21.61 | 97,954 | +0.03(+0.13%) |
Nov 16, 2009 | 21.43 | 21.67 | 21.43 | 21.58 | 230,537 | +0.32(+1.51%) |
Nov 13, 2009 | 21.18 | 21.34 | 21.08 | 21.26 | 147,317 | +0.13(+0.63%) |
Nov 12, 2009 | 21.33 | 21.44 | 21.13 | 21.13 | 116,894 | -0.25(-1.15%) |
Nov 11, 2009 | 21.39 | 21.50 | 21.28 | 21.37 | 103,448 | +0.12(+0.56%) |
Nov 10, 2009 | 21.20 | 21.31 | 21.15 | 21.26 | 79,365 | +0.00(+0.02%) |
Nov 09, 2009 | 20.96 | 21.25 | 20.94 | 21.25 | 90,356 | +0.47(+2.27%) |
Nov 06, 2009 | 20.63 | 20.81 | 20.58 | 20.78 | 89,714 | +0.05(+0.23%) |
Nov 05, 2009 | 20.51 | 20.74 | 20.48 | 20.73 | 168,891 | +0.40(+1.99%) |
Nov 04, 2009 | 20.50 | 20.62 | 20.31 | 20.33 | 225,528 | +0.01(+0.06%) |
Nov 03, 2009 | 20.09 | 20.33 | 20.07 | 20.32 | 94,616 | +0.09(+0.44%) |