Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.55 | 21.80 | 21.25 | 21.40 | 1,371,045 | -0.05(-0.23%) |
Jan 28, 2010 | 21.46 | 21.71 | 21.11 | 21.45 | 780,278 | -0.01(-0.05%) |
Jan 27, 2010 | 21.12 | 21.52 | 21.12 | 21.46 | 405,913 | +0.18(+0.85%) |
Jan 26, 2010 | 21.15 | 21.36 | 20.85 | 21.28 | 389,849 | +0.02(+0.09%) |
Jan 25, 2010 | 21.20 | 21.40 | 20.86 | 21.26 | 543,085 | +0.28(+1.33%) |
Jan 22, 2010 | 21.32 | 21.71 | 20.94 | 20.98 | 751,456 | -0.42(-1.96%) |
Jan 21, 2010 | 21.75 | 21.87 | 21.23 | 21.40 | 610,530 | -0.30(-1.38%) |
Jan 20, 2010 | 22.02 | 22.02 | 21.34 | 21.70 | 536,445 | -0.44(-1.99%) |
Jan 19, 2010 | 21.69 | 22.33 | 21.69 | 22.14 | 431,866 | +0.21(+0.96%) |
Jan 15, 2010 | 22.01 | 21.93 | 21.93 | 21.93 | 851,000 | -0.12(-0.54%) |
Jan 14, 2010 | 21.61 | 22.11 | 21.48 | 22.05 | 1,114,996 | +0.44(+2.04%) |
Jan 13, 2010 | 20.69 | 21.65 | 20.63 | 21.61 | 924,490 | +1.04(+5.06%) |
Jan 12, 2010 | 20.42 | 20.69 | 20.03 | 20.57 | 561,721 | -0.03(-0.15%) |
Jan 11, 2010 | 20.69 | 20.69 | 20.31 | 20.60 | 386,354 | -0.06(-0.29%) |
Jan 08, 2010 | 20.55 | 20.89 | 20.47 | 20.66 | 548,442 | +0.22(+1.08%) |
Jan 07, 2010 | 19.50 | 20.46 | 19.28 | 20.44 | 1,377,602 | +1.58(+8.38%) |
Jan 06, 2010 | 18.68 | 18.88 | 18.63 | 18.86 | 485,360 | +0.13(+0.69%) |
Jan 05, 2010 | 18.71 | 18.85 | 18.54 | 18.73 | 546,233 | +0.03(+0.16%) |
Jan 04, 2010 | 18.22 | 18.87 | 18.07 | 18.70 | 634,976 | +0.66(+3.66%) |
Dec 31, 2009 | 18.47 | 18.04 | 18.04 | 18.04 | 371,900 | -0.39(-2.12%) |
Dec 30, 2009 | 18.43 | 18.67 | 18.26 | 18.43 | 258,591 | -0.02(-0.11%) |
Dec 29, 2009 | 18.38 | 18.52 | 18.26 | 18.45 | 276,730 | +0.15(+0.82%) |
Dec 28, 2009 | 18.44 | 18.62 | 18.26 | 18.30 | 338,640 | -0.12(-0.65%) |
Dec 24, 2009 | 18.37 | 18.47 | 18.33 | 18.42 | 52,820 | +0.06(+0.33%) |
Dec 23, 2009 | 18.27 | 18.40 | 18.18 | 18.36 | 600,670 | +0.18(+0.99%) |
Dec 22, 2009 | 17.91 | 18.23 | 17.91 | 18.18 | 437,460 | +0.34(+1.91%) |
Dec 21, 2009 | 17.50 | 17.89 | 17.50 | 17.84 | 416,528 | +0.42(+2.41%) |
Dec 18, 2009 | 17.53 | 17.54 | 17.06 | 17.42 | 1,100,411 | +0.04(+0.23%) |
Dec 17, 2009 | 17.57 | 17.70 | 17.33 | 17.38 | 520,519 | -0.22(-1.25%) |
Dec 16, 2009 | 17.43 | 17.67 | 17.43 | 17.60 | 858,456 | +0.17(+0.98%) |
Dec 15, 2009 | 17.43 | 17.71 | 17.32 | 17.43 | 713,477 | -0.12(-0.68%) |
Dec 14, 2009 | 17.41 | 17.58 | 17.32 | 17.55 | 1,329,538 | -0.19(-1.07%) |
Dec 11, 2009 | 17.68 | 17.88 | 17.56 | 17.74 | 1,181,674 | +0.08(+0.45%) |
Dec 10, 2009 | 17.10 | 17.83 | 16.85 | 17.66 | 4,320,034 | -0.68(-3.71%) |
Dec 09, 2009 | 18.61 | 18.62 | 18.27 | 18.34 | 383,247 | -0.23(-1.24%) |
Dec 08, 2009 | 19.02 | 19.05 | 18.54 | 18.57 | 619,879 | -0.64(-3.33%) |
Dec 07, 2009 | 19.37 | 19.56 | 19.07 | 19.21 | 303,105 | -0.30(-1.54%) |
Dec 04, 2009 | 19.32 | 19.84 | 19.15 | 19.51 | 247,285 | +0.52(+2.74%) |
Dec 03, 2009 | 19.29 | 19.31 | 18.96 | 18.99 | 151,374 | -0.21(-1.09%) |
Dec 02, 2009 | 19.35 | 19.64 | 19.20 | 19.20 | 271,414 | -0.21(-1.08%) |
Dec 01, 2009 | 19.13 | 19.60 | 19.07 | 19.41 | 383,237 | +0.49(+2.59%) |
Nov 30, 2009 | 18.67 | 18.96 | 18.36 | 18.92 | 355,449 | +0.07(+0.37%) |
Nov 27, 2009 | 18.90 | 19.01 | 18.65 | 18.85 | 160,814 | -0.58(-2.99%) |
Nov 25, 2009 | 19.56 | 19.69 | 19.34 | 19.43 | 166,984 | -0.07(-0.36%) |
Nov 24, 2009 | 19.60 | 19.60 | 19.22 | 19.50 | 220,103 | -0.14(-0.71%) |
Nov 23, 2009 | 19.49 | 19.99 | 19.49 | 19.64 | 210,424 | +0.41(+2.13%) |
Nov 20, 2009 | 19.24 | 19.45 | 18.96 | 19.23 | 301,170 | -0.13(-0.67%) |
Nov 19, 2009 | 19.69 | 19.70 | 19.02 | 19.36 | 481,018 | -0.56(-2.81%) |
Nov 18, 2009 | 20.10 | 20.10 | 19.69 | 19.92 | 178,682 | -0.24(-1.19%) |
Nov 17, 2009 | 19.95 | 20.18 | 19.80 | 20.16 | 319,104 | +0.07(+0.35%) |
Nov 16, 2009 | 19.53 | 20.27 | 19.53 | 20.09 | 288,341 | +0.71(+3.66%) |
Nov 13, 2009 | 19.20 | 19.69 | 19.06 | 19.38 | 237,826 | +0.17(+0.88%) |
Nov 12, 2009 | 19.77 | 19.85 | 19.16 | 19.21 | 331,630 | -0.62(-3.13%) |
Nov 11, 2009 | 19.64 | 19.85 | 19.43 | 19.83 | 278,830 | +0.41(+2.11%) |
Nov 10, 2009 | 19.49 | 19.65 | 19.25 | 19.42 | 264,047 | -0.20(-1.02%) |
Nov 09, 2009 | 19.26 | 19.64 | 19.16 | 19.62 | 288,798 | +0.44(+2.29%) |
Nov 06, 2009 | 19.03 | 19.47 | 18.83 | 19.18 | 323,415 | +0.02(+0.10%) |
Nov 05, 2009 | 18.52 | 19.29 | 18.44 | 19.16 | 465,787 | +0.72(+3.90%) |
Nov 04, 2009 | 18.90 | 18.98 | 18.42 | 18.44 | 359,138 | -0.37(-1.97%) |
Nov 03, 2009 | 18.68 | 18.88 | 18.50 | 18.81 | 304,631 | -0.07(-0.37%) |