Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.55 | 20.62 | 19.90 | 19.99 | 373,695 | -0.42(-2.04%) |
Jan 28, 2010 | 20.71 | 20.73 | 20.13 | 20.41 | 521,850 | -0.15(-0.74%) |
Jan 27, 2010 | 20.68 | 20.71 | 20.28 | 20.56 | 426,478 | -0.09(-0.43%) |
Jan 26, 2010 | 20.59 | 20.92 | 20.55 | 20.65 | 300,885 | -0.17(-0.80%) |
Jan 25, 2010 | 20.90 | 21.01 | 20.75 | 20.82 | 338,878 | +0.13(+0.61%) |
Jan 22, 2010 | 21.05 | 21.12 | 20.55 | 20.69 | 356,122 | -0.50(-2.34%) |
Jan 21, 2010 | 21.75 | 21.77 | 21.17 | 21.19 | 271,950 | -0.55(-2.53%) |
Jan 20, 2010 | 21.86 | 21.87 | 21.54 | 21.74 | 266,898 | -0.38(-1.70%) |
Jan 19, 2010 | 21.93 | 22.20 | 21.84 | 22.11 | 310,943 | +0.11(+0.49%) |
Jan 15, 2010 | 22.12 | 22.01 | 22.01 | 22.01 | 330,362 | -0.16(-0.73%) |
Jan 14, 2010 | 22.19 | 22.21 | 22.02 | 22.17 | 383,466 | +0.02(+0.08%) |
Jan 13, 2010 | 22.18 | 22.21 | 21.89 | 22.15 | 832,600 | -0.01(-0.03%) |
Jan 12, 2010 | 22.24 | 22.24 | 22.00 | 22.15 | 1,032,658 | -0.34(-1.52%) |
Jan 11, 2010 | 22.53 | 22.63 | 22.33 | 22.50 | 425,247 | +0.17(+0.75%) |
Jan 08, 2010 | 22.21 | 22.33 | 22.08 | 22.33 | 179,465 | +0.08(+0.38%) |
Jan 07, 2010 | 22.27 | 22.32 | 22.03 | 22.24 | 311,619 | -0.07(-0.29%) |
Jan 06, 2010 | 22.08 | 22.33 | 22.07 | 22.31 | 406,524 | +0.19(+0.87%) |
Jan 05, 2010 | 22.07 | 22.12 | 21.96 | 22.12 | 306,720 | +0.12(+0.54%) |
Jan 04, 2010 | 21.71 | 22.00 | 21.57 | 22.00 | 231,494 | +0.66(+3.08%) |
Dec 31, 2009 | 21.56 | 21.34 | 21.34 | 21.34 | 371,657 | -0.11(-0.53%) |
Dec 30, 2009 | 21.38 | 21.48 | 21.31 | 21.45 | 193,847 | -0.06(-0.27%) |
Dec 29, 2009 | 21.67 | 21.72 | 21.49 | 21.51 | 174,550 | -0.05(-0.26%) |
Dec 28, 2009 | 21.65 | 21.67 | 21.53 | 21.57 | 279,846 | +0.05(+0.25%) |
Dec 24, 2009 | 21.35 | 21.53 | 21.35 | 21.51 | 112,816 | +0.13(+0.62%) |
Dec 23, 2009 | 21.24 | 21.57 | 21.22 | 21.38 | 194,280 | +0.22(+1.05%) |
Dec 22, 2009 | 20.96 | 21.25 | 20.96 | 21.16 | 260,228 | +0.17(+0.80%) |
Dec 21, 2009 | 20.93 | 21.22 | 20.93 | 20.99 | 249,338 | -0.05(-0.23%) |
Dec 18, 2009 | 21.16 | 21.28 | 20.93 | 21.04 | 378,497 | -0.04(-0.17%) |
Dec 17, 2009 | 21.25 | 21.25 | 21.02 | 21.08 | 153,727 | -0.35(-1.65%) |
Dec 16, 2009 | 21.25 | 21.57 | 21.25 | 21.43 | 407,266 | +0.23(+1.06%) |
Dec 15, 2009 | 21.16 | 21.35 | 21.13 | 21.21 | 276,402 | -0.07(-0.33%) |
Dec 14, 2009 | 21.26 | 21.32 | 21.24 | 21.28 | 331,965 | +0.16(+0.76%) |
Dec 11, 2009 | 21.10 | 21.23 | 20.99 | 21.11 | 261,613 | +0.04(+0.17%) |
Dec 10, 2009 | 21.19 | 21.20 | 20.97 | 21.08 | 262,980 | +0.05(+0.26%) |
Dec 09, 2009 | 21.03 | 21.10 | 20.70 | 21.02 | 357,754 | +0.04(+0.17%) |
Dec 08, 2009 | 21.31 | 21.31 | 20.82 | 20.99 | 441,068 | -0.44(-2.07%) |
Dec 07, 2009 | 21.44 | 21.64 | 21.33 | 21.43 | 182,460 | -0.07(-0.31%) |
Dec 04, 2009 | 21.97 | 22.04 | 21.33 | 21.50 | 363,524 | -0.10(-0.47%) |
Dec 03, 2009 | 21.90 | 21.96 | 21.57 | 21.60 | 289,249 | -0.27(-1.23%) |
Dec 02, 2009 | 22.01 | 22.07 | 21.80 | 21.87 | 205,459 | -0.12(-0.54%) |
Dec 01, 2009 | 21.86 | 22.07 | 21.80 | 21.99 | 282,565 | +0.43(+2.00%) |
Nov 30, 2009 | 21.48 | 21.72 | 21.36 | 21.56 | 174,329 | -0.01(-0.06%) |
Nov 27, 2009 | 21.31 | 21.70 | 21.23 | 21.57 | 202,417 | -0.62(-2.80%) |
Nov 25, 2009 | 22.03 | 22.20 | 21.85 | 22.19 | 757,700 | +0.23(+1.06%) |
Nov 24, 2009 | 21.92 | 21.99 | 21.62 | 21.96 | 169,583 | +0.12(+0.55%) |
Nov 23, 2009 | 21.98 | 22.13 | 21.79 | 21.84 | 411,770 | +0.30(+1.39%) |
Nov 20, 2009 | 21.59 | 21.60 | 21.35 | 21.54 | 336,924 | -0.23(-1.07%) |
Nov 19, 2009 | 21.93 | 22.01 | 21.56 | 21.77 | 431,688 | -0.25(-1.11%) |
Nov 18, 2009 | 22.21 | 22.28 | 21.96 | 22.02 | 1,790,241 | -0.15(-0.67%) |
Nov 17, 2009 | 22.13 | 22.22 | 21.99 | 22.17 | 712,795 | -0.10(-0.43%) |
Nov 16, 2009 | 21.96 | 22.38 | 21.96 | 22.26 | 221,590 | +0.56(+2.56%) |
Nov 13, 2009 | 21.56 | 21.87 | 21.44 | 21.71 | 167,102 | +0.15(+0.69%) |
Nov 12, 2009 | 21.84 | 21.96 | 21.42 | 21.56 | 283,406 | -0.40(-1.83%) |
Nov 11, 2009 | 22.08 | 22.36 | 21.81 | 21.96 | 429,748 | -0.08(-0.35%) |
Nov 10, 2009 | 22.00 | 22.10 | 21.83 | 22.04 | 272,151 | -0.02(-0.11%) |
Nov 09, 2009 | 21.84 | 22.07 | 21.83 | 22.06 | 275,260 | +0.54(+2.53%) |
Nov 06, 2009 | 21.32 | 21.62 | 21.23 | 21.51 | 227,513 | +0.04(+0.20%) |
Nov 05, 2009 | 21.33 | 21.59 | 21.24 | 21.47 | 352,556 | +0.27(+1.27%) |
Nov 04, 2009 | 21.29 | 21.49 | 21.12 | 21.20 | 457,511 | +0.14(+0.68%) |
Nov 03, 2009 | 20.73 | 21.16 | 20.57 | 21.06 | 314,919 | +0.13(+0.60%) |